20MICRONS,20190422,38.25,38.25,37.1,37.4,14019
21STCENMGM,20190422,24.95,24.95,24.9,24.9,7803
3IINFOTECH,20190422,4.5,4.55,4.05,4.1,4500806
3MINDIA,20190422,24701,25150,24701,25032.55,1638
3PLAND,20190422,11.5,11.5,11.1,11.25,303
5PAISA,20190422,303,338.45,300.05,325.85,316795
63MOONS,20190422,126.6,128.8,118.45,120.45,1774941
8KMILES,20190422,125.1,127,122.45,122.45,111301
A2ZINFRA,20190422,18.5,18.5,17.3,17.45,378457
AARTIDRUGS,20190422,627,627,619,620.85,4633
AARTIIND,20190422,1634.85,1634.85,1570,1584.35,27943
AARVEEDEN,20190422,23.75,24,22.65,23.05,8122
AAVAS,20190422,1162.5,1162.9,1085,1123.8,50897
ABAN,20190422,57.3,59.15,57.3,57.9,53686
ABB,20190422,1420,1455,1406.4,1439.15,150215
ABBOTINDIA,20190422,7770,7813.75,7668.65,7715.05,2227
ABCAPITAL,20190422,100,100.8,98.25,99,2179726
ABFRL,20190422,220,222.85,216.6,220.1,289575
ACC,20190422,1693,1695.8,1660,1663,393501
ACCELYA,20190422,934,934.75,925,925.6,3219
ACE,20190422,104.15,107.9,102,102.2,341143
ADANIENT,20190422,138,138.65,134.35,135.15,3189574
ADANIGAS,20190422,139.7,152.3,138.55,145.5,2627799
ADANIGREEN,20190422,44.4,46.95,43.65,44.75,2596859
ADANIPORTS,20190422,388.4,391.8,384.25,391.05,2279282
ADANIPOWER,20190422,53.8,54.5,50.35,50.85,13818482
ADANITRANS,20190422,223.75,226.7,219.2,220.95,67489
ADFFOODS,20190422,247.55,247.55,240.7,242,26316
ADHUNIK,20190422,2.35,2.35,2.35,2.35,6639
ADHUNIKIND,20190422,60.95,60.95,60,60.15,50742
ADLABS,20190422,9.2,9.25,8.85,8.9,173603
ADORWELD,20190422,343.95,343.95,330.05,331.55,5381
ADROITINFO,20190422,16.5,16.5,15.25,15.25,571
ADSL,20190422,17.25,19.1,16.9,18.75,1047351
ADVANIHOTR,20190422,67.95,69.6,66,68.6,8211
ADVENZYMES,20190422,189,191.35,187.5,188.45,103383
AEGISCHEM,20190422,206.8,210,202.75,205.2,79645
AGARIND,20190422,179,194.65,175,178.25,55210
AGCNET,20190422,117.45,121.95,115.55,119,9058
AGLSL,20190422,58.05,58.05,57.2,57.3,3577
AGRITECH,20190422,64,65.6,61,61.3,12140
AGROPHOS,20190422,72.6,73,69.85,69.85,122
AHLEAST,20190422,235.4,238,235.4,236.6,436
AHLUCONT,20190422,336,337.15,320.55,322,1417
AHLWEST,20190422,361.6,376,359.85,376,270
AIAENG,20190422,1805.95,1818,1797,1800.1,21765
AIFL,20190422,11.7,11.7,10.9,11.05,17009
AIONJSW,20190422,27.5,27.6,25.35,26,21172
AJANTPHARM,20190422,1020,1020,1001.25,1015,197332
AJMERA,20190422,181,181.25,174.5,175.7,39480
AKSHARCHEM,20190422,326.5,335.55,326,334.35,2662
AKSHOPTFBR,20190422,17.7,17.7,16.95,17.1,462051
AKZOINDIA,20190422,1781.2,1781.2,1735.1,1746.65,4232
ALANKIT,20190422,36.65,37.05,34.3,34.7,591857
ALBERTDAVD,20190422,400.55,400.55,392,392.55,4394
ALBK,20190422,50.7,51.2,48.25,48.65,4995539
ALCHEM,20190422,1.95,1.95,1.9,1.9,11
ALEMBICLTD,20190422,43.25,43.3,42.55,42.7,83637
ALICON,20190422,600,640,596.95,629.35,19754
ALKALI,20190422,45.75,45.75,43.6,44,25122
ALKEM,20190422,1722,1739.15,1714.55,1725.85,17843
ALKYLAMINE,20190422,865,915.95,856.8,888,15273
ALLCARGO,20190422,117.2,117.3,114.05,114.85,155494
ALLSEC,20190422,310.5,310.5,304,307.25,11875
ALMONDZ,20190422,22.4,22.5,21.65,22.05,655
ALOKTEXT,20190422,4.6,4.6,4.4,4.55,5168693
ALPA,20190422,26.7,26.9,25.7,25.85,27717
ALPHAGEO,20190422,475.8,477.1,459,466.5,4678
ALPSINDUS,20190422,1.8,1.8,1.8,1.8,25
AMARAJABAT,20190422,689.55,691,674,677.95,493428
AMBER,20190422,825,833.35,820,828.25,9182
AMBIKCO,20190422,1120.95,1128.35,1072.6,1107.85,5263
AMBUJACEM,20190422,231.5,232.1,225.1,226.1,1348195
AMDIND,20190422,22,22.45,20.7,21.3,9446
AMJLAND,20190422,20.35,20.35,19.55,19.8,408
AMRUTANJAN,20190422,307,312,300.1,301.45,27392
ANANTRAJ,20190422,33.2,33.4,32,32.15,249782
ANDHRABANK,20190422,28.55,28.55,27.6,27.7,762513
ANDHRACEMT,20190422,4.7,4.7,4.5,4.6,29484
ANDHRSUGAR,20190422,351.05,351.35,345,347.6,7963
ANIKINDS,20190422,15.75,16.05,15.25,15.25,1615
ANKITMETAL,20190422,0.55,0.55,0.45,0.45,90494
ANSALAPI,20190422,11.15,11.15,10.9,10.9,64835
ANSALHSG,20190422,12.2,12.85,12.15,12.55,28320
ANTGRAPHIC,20190422,0.6,0.65,0.6,0.65,127900
ANUP,20190422,480.25,483.5,468.65,475.35,27995
APARINDS,20190422,681,695.05,681,685.85,17704
APCL,20190422,140.35,140.4,135,137.5,1813
APCOTEXIND,20190422,538,545,534.05,538.65,3706
APEX,20190422,327,327.9,320,320.8,65874
APLAPOLLO,20190422,1536,1569.7,1524.95,1560,29837
APLLTD,20190422,535,560,530.5,557.9,75048
APOLLO,20190422,137.8,137.8,127.6,128.55,38090
APOLLOHOSP,20190422,1269,1269,1219,1232.05,534002
APOLLOTYRE,20190422,216.95,217.5,208.8,209.65,2367067
APOLSINHOT,20190422,974,1005.05,950.1,956.4,3885
APTECHT,20190422,169.55,169.6,164,165.05,116583
ARCHIDPLY,20190422,38.75,38.75,37.7,37.9,5062
ARCHIES,20190422,23.55,26,23.25,24.2,159677
ARCOTECH,20190422,5.4,5.75,5.35,5.4,27239
ARIES,20190422,84.55,84.6,82,82.65,19815
ARIHANT,20190422,28.1,29.8,27.1,27.45,1151
ARIHANTSUP,20190422,59.9,59.9,56.9,57.1,17328
ARMANFIN,20190422,362,363,355.1,355.2,5798
AROGRANITE,20190422,50.45,50.65,49,49.15,4384
ARROWGREEN,20190422,77.95,78,74.1,74.6,4664
ARROWTEX,20190422,18,19.25,17.3,18.85,22958
ARSHIYA,20190422,32.55,33,31.6,31.85,35645
ARSSINFRA,20190422,62.35,63.3,58.35,58.35,52557
ARVIND,20190422,87.7,87.7,84.85,85.2,1322140
ARVINDFASN,20190422,960,972.75,958.4,960.35,40770
ARVSMART,20190422,121.15,124.05,121.15,123.15,4482
ASAHIINDIA,20190422,254,254.5,245,246.6,7708
ASAHISONG,20190422,158.3,159,153.5,155.2,10405
ASAL,20190422,54.6,57,53.65,54.6,5478
ASHAPURMIN,20190422,26.6,28.7,26.6,27,11060
ASHIANA,20190422,120,120.45,115.75,116.85,15384
ASHIMASYN,20190422,11.6,11.9,11.25,11.5,22915
ASHOKA,20190422,132.55,132.55,127.1,128.05,81028
ASHOKLEY,20190422,95.8,95.85,91.8,92.15,19341457
ASIANHOTNR,20190422,131.3,134,130.15,132.45,513
ASIANPAINT,20190422,1459.95,1459.95,1435,1443.35,737603
ASIANTILES,20190422,199.3,199.9,195.05,196.8,33460
ASPINWALL,20190422,161.8,164.9,154.05,159.5,1232
ASSAMCO,20190422,2.1,2.2,2,2.1,98873
ASTEC,20190422,530,530,513.5,516.05,10916
ASTERDM,20190422,154.5,154.5,149,150.05,23368
ASTRAL,20190422,1230.3,1237.45,1213,1216.05,8136
ASTRAMICRO,20190422,96,96,91,91.25,245942
ASTRAZEN,20190422,2270,2284,2233.05,2245.6,6515
ASTRON,20190422,99.25,102,98,99.5,262417
ATFL,20190422,571.6,584,571.6,581,3145
ATLANTA,20190422,18.9,18.9,17.75,17.85,68132
ATLASCYCLE,20190422,69.25,70,65.8,66.2,4287
ATNINTER,20190422,0.2,0.25,0.2,0.25,21354
ATUL,20190422,3515.25,3540.05,3501.35,3511.9,2143
ATULAUTO,20190422,334.15,337.9,331,332.1,14620
AUBANK,20190422,624.5,624.5,604,608.15,374209
AURIONPRO,20190422,146.95,149.8,141.35,148,32587
AUROPHARMA,20190422,785,788.55,773.8,780.15,994985
AUSOMENT,20190422,37,38.85,35.75,36.5,3794
AUTOAXLES,20190422,1205,1227.95,1197,1216.5,5347
AUTOIND,20190422,48.65,49.7,48.65,49.45,8450
AUTOLITIND,20190422,38,38.7,37.45,37.6,3457
AVADHSUGAR,20190422,439,457,439,441.85,82258
AVANTIFEED,20190422,396,396.5,387.85,388.75,170795
AVTNPL,20190422,25,25.55,24.7,24.8,32556
AXISBANK,20190422,768.9,768.9,750.55,755.5,4185156
AXISCADES,20190422,57,57,55.3,56.3,188660
AXISGOLD,20190422,2797.7,2797.7,2773.05,2776,40
AXISNIFTY,20190422,1193.76,1193.76,1190.1,1190.1,5
AYMSYNTEX,20190422,37.95,38,35.5,35.6,4562
BAFNAPHARM,20190422,9.65,9.7,8.65,9,18035
BAGFILMS,20190422,4.8,4.85,4.6,4.65,63086
BAJAJ-AUTO,20190422,3055.5,3079,3041.5,3051.2,186563
BAJAJCON,20190422,337,337.3,332.5,335,138247
BAJAJELEC,20190422,561.25,578,553.7,564.5,208147
BAJAJFINSV,20190422,7580,7580,7455.35,7472.75,127023
BAJAJHIND,20190422,8.8,8.95,8.6,8.65,1389983
BAJAJHLDNG,20190422,3290,3313.05,3258.9,3286.35,13356
BAJFINANCE,20190422,3010,3010,2975,2991.25,662157
BALAJITELE,20190422,80,80,77,78.15,44056
BALAMINES,20190422,474.5,474.5,463,464.15,28950
BALAXI,20190422,74.7,74.7,74.5,74.7,9427
BALKRISHNA,20190422,38.8,38.9,37.6,37.75,7338
BALKRISIND,20190422,958.9,958.9,935.55,948.4,198745
BALLARPUR,20190422,2.6,2.6,2.5,2.6,734314
BALMLAWRIE,20190422,178.8,178.8,176.4,176.95,19366
BALPHARMA,20190422,71.05,72.75,69,70,5693
BALRAMCHIN,20190422,143.8,145.6,142.05,143.35,1011295
BANARBEADS,20190422,43.95,43.95,42.7,43.35,899
BANARISUG,20190422,1452,1480,1452,1459.1,467
BANCOINDIA,20190422,154.8,154.85,152.85,153.6,12192
BANDHANBNK,20190422,566,579.9,557.95,562.55,738274
BANG,20190422,39.2,39.25,35.8,36.2,10967
BANKBARODA,20190422,126.05,126.4,123.15,123.8,13597846
BANKBEES,20190422,3078.55,3078.55,3007,3020.25,145664
BANKINDIA,20190422,96.15,96.25,91.8,92.5,5808200
BANSWRAS,20190422,69,69.25,66,67.05,1147
BARTRONICS,20190422,6.35,6.4,6.3,6.3,36547
BASF,20190422,1387.95,1400,1361.65,1393.15,21752
BASML,20190422,182.65,189.65,182.65,182.75,670
BATAINDIA,20190422,1414.05,1421.95,1407.1,1411,251883
BAYERCROP,20190422,4211.1,4220.05,4178.65,4199.55,4167
BBL,20190422,1088.8,1090,1071.1,1078.35,1640
BBTC,20190422,1315,1329.95,1280.2,1289.05,54682
BCG,20190422,5.4,5.4,5.4,5.4,160345
BDL,20190422,288,295.85,282.2,286.25,26598
BEARDSELL,20190422,16.7,16.7,15.3,15.85,6042
BEDMUTHA,20190422,19.85,20.4,17.25,17.4,69063
BEL,20190422,91.9,91.9,88.6,89.4,7657082
BEML,20190422,947,949,914.3,923.8,1035617
BEPL,20190422,81.3,81.7,77.85,78.15,564774
BERGEPAINT,20190422,325.5,325.9,321,322.5,523950
BFINVEST,20190422,247,247,232.3,234.7,28448
BFUTILITIE,20190422,200,200.2,192.55,193.3,212939
BGLOBAL,20190422,2.45,2.45,2.3,2.35,6353
BGRENERGY,20190422,60.55,60.9,58.85,59.15,48105
BHAGERIA,20190422,266,269.05,264.15,265.1,3566
BHAGYANGR,20190422,31.1,32.5,29.7,31.3,8969
BHAGYAPROP,20190422,29,29.8,28.5,28.65,1880
BHANDARI,20190422,1.95,2,1.9,1.95,81023
BHARATFIN,20190422,1105,1105,1054,1058.9,661729
BHARATFORG,20190422,500.8,500.8,480,481.7,1062300
BHARATGEAR,20190422,151,151.75,146.2,146.9,5695
BHARATRAS,20190422,4362.9,4378.1,4300,4308.4,773
BHARATWIRE,20190422,53.95,54,51.5,51.55,9245
BHARTIARTL,20190422,344,358.55,336.6,349.4,13824740
BHEL,20190422,75.85,75.85,73,73.15,6499049
BIGBLOC,20190422,36.5,36.75,34.25,35,80
BIL,20190422,254.9,257.9,253.95,256.6,11324
BILENERGY,20190422,5.5,5.5,5.5,5.5,282115
BINANIIND,20190422,37.7,37.7,35.6,36.35,2967
BINDALAGRO,20190422,14.4,14.4,13.6,13.8,14906
BIOCON,20190422,615.5,615.5,606.65,607.75,990844
BIOFILCHEM,20190422,7.9,7.9,7.2,7.9,218
BIRLACABLE,20190422,138,138.35,135.15,135.75,43157
BIRLACORPN,20190422,519.55,519.55,508,509.7,83024
BIRLAMONEY,20190422,53.85,54.3,52.3,52.75,153606
BKMINDST,20190422,4.55,4.85,4.55,4.8,1592
BLBLIMITED,20190422,4.8,5.2,4.8,4.9,920
BLISSGVS,20190422,174.95,177,167.5,169.3,1207508
BLKASHYAP,20190422,19.8,19.8,19.35,19.45,43053
BLS,20190422,130.3,130.6,125,126.7,38580
BLUEBLENDS,20190422,3.5,3.5,3.2,3.2,150
BLUECOAST,20190422,31.2,31.6,28.6,29.45,10441
BLUEDART,20190422,3267,3267,3123.1,3224.3,2745
BLUESTARCO,20190422,658,658,648,651.65,11474
BODALCHEM,20190422,122.4,122.8,118.5,119.25,60398
BOMDYEING,20190422,129.9,129.9,123.25,124.1,978494
BOROSIL,20190422,214.7,214.7,208.6,209.55,38001
BOSCHLTD,20190422,18140,18170.8,17950,18097.9,6574
BPCL,20190422,353.8,354.4,339,340.1,6921422
BPL,20190422,25.35,25.35,24.2,24.3,106273
BRFL,20190422,8.7,8.95,8.35,8.6,28877
BRIGADE,20190422,245.9,245.9,237.35,239.85,41735
BRITANNIA,20190422,2989,3014,2971,3000.15,150447
BRNL,20190422,106.1,106.1,100,100.5,17965
BROOKS,20190422,55,55.5,53.25,53.65,16516
BSE,20190422,625.5,625.5,615,617.4,88081
BSELINFRA,20190422,1.85,1.95,1.55,1.8,71107
BSL,20190422,42.4,42.85,41.85,42.2,2068
BSLGOLDETF,20190422,2969,2969,2915,2920,12
BSLNIFTY,20190422,129.99,129.99,125.05,125.75,127
BSOFT,20190422,100.05,101.45,98.7,100.7,1097476
BURNPUR,20190422,2.85,2.9,2.8,2.8,41454
BUTTERFLY,20190422,184.3,187.15,177.05,181.5,36147
BVCL,20190422,17.55,17.55,16.75,16.75,241
BYKE,20190422,32,32.2,30.65,30.8,107618
CADILAHC,20190422,332,335.8,329.35,330.7,459004
CALSOFT,20190422,23.9,23.9,21.15,22.5,11260
CAMLINFINE,20190422,46.9,46.9,45.3,46.05,98166
CANBK,20190422,275,275.2,265.5,267.5,4150115
CANFINHOME,20190422,335,335.85,317.15,319.3,1159638
CANTABIL,20190422,267,273,262,264,15788
CAPACITE,20190422,230,230.65,226.25,228.3,14270
CAPLIPOINT,20190422,386.9,392.95,381.15,383.95,16751
CAPTRUST,20190422,195.5,214.85,185.9,197.05,1581
CARBORUNIV,20190422,370.25,373.75,369,372.6,24380
CAREERP,20190422,70.25,71.65,69.25,69.95,3542
CARERATING,20190422,986,990,977.1,984.35,28113
CASTEXTECH,20190422,0.9,0.9,0.85,0.9,324563
CASTROLIND,20190422,164,164,157.55,158.2,795688
CCHHL,20190422,6.3,6.4,6.15,6.2,25869
CCL,20190422,268,268,256.75,257.65,41509
CDSL,20190422,232.55,234.9,231,233.95,116743
CEATLTD,20190422,1106,1107,1081,1090.25,357601
CEBBCO,20190422,18.5,19.3,18.5,19.1,7039
CELEBRITY,20190422,8.8,9.5,8.55,8.75,20287
CELESTIAL,20190422,5.6,5.75,5.5,5.7,11192
CENTENKA,20190422,245,245,233.55,235.95,19536
CENTEXT,20190422,5.35,5.65,5.25,5.4,92550
CENTRALBK,20190422,34.7,34.7,33.45,33.65,317231
CENTRUM,20190422,32.7,32.8,31.7,31.95,47127
CENTUM,20190422,455,477.7,452,456.25,2434
CENTURYPLY,20190422,188,188,180.9,182.6,112710
CENTURYTEX,20190422,933.6,936,898,901.5,354791
CERA,20190422,2819.9,2830,2779.55,2822.55,3209
CEREBRAINT,20190422,29.75,29.8,28,28.3,801544
CESC,20190422,727.5,728.95,695.1,698.05,298543
CESCVENT,20190422,555,556.2,525,528.75,22700
CGCL,20190422,181.15,181.35,165.6,172,760331
CGPOWER,20190422,36.5,36.5,34.15,34.35,6690640
CHALET,20190422,315,316.15,310,312.75,3243
CHAMBLFERT,20190422,163.65,164.95,162,162.25,57475
CHEMFAB,20190422,151.25,158.05,149,153.55,4845
CHENNPETRO,20190422,256.55,262,255.4,258.65,331865
CHOLAFIN,20190422,1481,1481,1416.2,1426.75,294614
CHOLAHLDNG,20190422,488.05,506,487.5,499.45,75677
CHROMATIC,20190422,1,1.05,1,1.05,16064
CIGNITITEC,20190422,374.95,375,362.1,367.35,29688
CIMMCO,20190422,34.8,34.8,32.25,32.55,10416
CINELINE,20190422,45.65,46.4,45.3,45.35,9228
CINEVISTA,20190422,5.35,5.85,5.35,5.85,2419
CIPLA,20190422,560,566,556.6,561.1,1205612
CKFSL,20190422,51.5,51.5,51.5,51.5,1826
CLEDUCATE,20190422,123,126,121.85,123.65,2531
CLNINDIA,20190422,335.45,340,330.1,335.1,28203
CMICABLES,20190422,134.7,136.1,131.6,132.6,10718
CNOVAPETRO,20190422,17,17.4,16.5,16.5,3277
COALINDIA,20190422,251.45,252.5,248.95,252.05,4703770
COCHINSHIP,20190422,389,389.25,385,387.2,27333
COFFEEDAY,20190422,263.45,264.9,261.5,264,60808
COLPAL,20190422,1215.95,1217.9,1205,1206.5,218792
COMPINFO,20190422,17,17.25,16.45,16.7,20422
COMPUSOFT,20190422,8.75,9,8.75,8.9,15563
CONCOR,20190422,517.9,522.75,502.1,505.1,693791
CONSOFINVT,20190422,46.3,46.3,44.3,45.5,649
CONTROLPR,20190422,260,264.2,256.35,257.6,3037
CORALFINAC,20190422,17.05,17.35,16.5,16.95,1776
CORDSCABLE,20190422,66.8,66.8,64.15,65,12007
COROMANDEL,20190422,442.85,442.85,430.5,431.55,33727
CORPBANK,20190422,27.55,28.25,27.55,27.9,227601
COSMOFILMS,20190422,214,215.55,206,208.05,9188
COUNCODOS,20190422,2.35,2.35,2.25,2.25,7107
COX&KINGS,20190422,134.35,134.75,132,132.25,44626
CPSEETF,20190422,27.3,27.3,26.83,26.91,10936445
CREATIVEYE,20190422,2.05,2.05,2.05,2.05,523
CREDITACC,20190422,515.5,515.5,476.2,490.15,61159
CREST,20190422,129.95,151.45,127,146.75,97373
CRISIL,20190422,1489.4,1489.4,1446.5,1478.3,13933
CRMFGETF,20190422,2950,2950,2950,2950,5
CROMPTON,20190422,235.5,236.25,231.15,233.7,230997
CTE,20190422,43.2,44.5,41.4,41.95,5586
CUB,20190422,202.75,204.5,197.95,200.2,2440561
CUBEXTUB,20190422,14,14,13.65,13.65,202
CUMMINSIND,20190422,742,742,717,721.2,140938
CUPID,20190422,133.15,137,131.45,133,14021
CURATECH,20190422,1.25,1.25,1.25,1.25,51
CYBERMEDIA,20190422,4,4,4,4,570
CYBERTECH,20190422,44.8,45.6,43.95,44.1,4909
CYIENT,20190422,590,590,580.6,585.65,135430
DAAWAT,20190422,36.8,36.85,35.5,35.65,502173
DABUR,20190422,405.7,405.85,401.5,403.55,838599
DALBHARAT,20190422,1075.25,1092.4,1048.75,1059.3,14940
DALMIASUG,20190422,113,113.95,111.1,112.6,110324
DAMODARIND,20190422,42.5,42.5,40.5,41,1840
DATAMATICS,20190422,100.5,101.6,99.45,100.2,26279
DBCORP,20190422,189.35,189.35,185,185.45,16248
DBL,20190422,643.8,643.8,624,632.35,123093
DBREALTY,20190422,17.4,17.4,16.35,16.45,329925
DCAL,20190422,229.05,229.05,223,225.2,224031
DCBBANK,20190422,200,210.8,200,207.4,11536721
DCM,20190422,61,61.45,58.5,58.7,7207
DCMFINSERV,20190422,1.1,1.1,1.1,1.1,1
DCMSHRIRAM,20190422,402.7,411,391,396.85,147913
DCW,20190422,19.4,19.85,19,19.2,187681
DECCANCE,20190422,400.5,402.75,389.8,394.5,4347
DEEPAKFERT,20190422,159,160.7,147,150,533692
DEEPAKNTR,20190422,267,271,259.5,260.85,292549
DEEPIND,20190422,138.1,142.2,136.45,140.4,51513
DELTACORP,20190422,247.5,247.55,239,239.9,559783
DELTAMAGNT,20190422,71.95,71.95,71.9,71.9,18
DEN,20190422,63.7,67.65,63.5,66.2,61731
DENORA,20190422,303.9,308.3,296.4,300.05,15501
DFMFOODS,20190422,266,274.8,254,266.95,45427
DHAMPURSUG,20190422,220,221.2,217,217.8,347237
DHANBANK,20190422,19.25,19.6,18.25,18.45,664362
DHANUKA,20190422,396,397,382.35,384.9,13063
DHARSUGAR,20190422,11.2,11.3,10.75,10.85,7104
DHFL,20190422,153,153.05,138.6,140.05,29400620
DHUNINV,20190422,268,269.95,263,266.8,48
DIAMONDYD,20190422,942.95,942.95,906.9,915.45,2163
DICIND,20190422,343.3,348.85,334.4,337.8,515
DIGJAMLTD,20190422,4.05,4.2,4,4,21734
DISHTV,20190422,38,38.4,36.65,36.95,12213766
DIVISLAB,20190422,1721,1737.8,1695,1701.5,324129
DIXON,20190422,2325,2325.2,2285,2310.5,2209
DLF,20190422,181,181.4,172.3,172.95,15806621
DLINKINDIA,20190422,81.1,82.75,81,82.3,31861
DMART,20190422,1360,1366.95,1320,1324.8,498320
DNAMEDIA,20190422,1.05,1.05,0.95,1,355204
DOLLAR,20190422,288.9,288.9,279.5,280.1,3029
DOLPHINOFF,20190422,50.4,52.4,49.75,50.1,215557
DONEAR,20190422,39.9,39.9,38.7,38.95,21516
DPSCLTD,20190422,12.7,12.7,12.05,12.5,6961
DQE,20190422,6.8,6.9,6.6,6.65,22359
DREDGECORP,20190422,409.7,409.7,396.05,398.05,65990
DRREDDY,20190422,2810,2819.95,2775,2795.7,347230
DSSL,20190422,27.65,28.4,27.65,27.95,3733
DTIL,20190422,249,249,236.85,239.7,2624
DUCON,20190422,14.05,14.05,13.1,13.2,41818
DVL,20190422,93.85,93.85,91,91.05,2063
DWARKESH,20190422,28.05,28.75,27.5,27.6,536520
DYNAMATECH,20190422,1522.8,1523.1,1475,1476.85,4562
DYNPRO,20190422,115,116.75,111.25,115,8787
EASTSILK,20190422,2.2,2.2,2,2,7738
EASUNREYRL,20190422,7.35,7.9,7.35,7.65,7253
EBANK,20190422,3625,3625,3625,3625,1
ECEIND,20190422,320.1,360,320.1,331.7,4034
ECLERX,20190422,1143.9,1153.95,1133.35,1135.9,36310
EDELWEISS,20190422,179.05,179.5,170.1,171.8,884212
EICHERMOT,20190422,20850,20994.8,20345,20400.85,61522
EIDPARRY,20190422,203.7,205,196.85,198.6,50607
EIHAHOTELS,20190422,367.05,377.85,367.05,370,1350
EIHOTEL,20190422,194,195.75,190.05,191.6,117086
EIMCOELECO,20190422,385,405,385,402.25,650
EKC,20190422,27.55,27.9,27.1,27.4,44439
ELAND,20190422,7.15,7.8,7.15,7.65,2661
ELECON,20190422,62.8,62.8,60.4,60.7,56009
ELECTCAST,20190422,20.95,20.95,20.1,20.3,58511
ELECTHERM,20190422,293.9,293.9,270.4,276.25,220528
ELGIEQUIP,20190422,260,260,254.5,255,29058
ELGIRUBCO,20190422,25,25,22.55,23.05,9829
EMAMILTD,20190422,394,395.15,390.45,391.35,92205
EMAMIREAL,20190422,111.45,111.9,108,108.1,10480
EMCO,20190422,3.45,3.5,3.3,3.3,30615
EMKAY,20190422,93.8,95.4,90.1,90.4,15967
EMMBI,20190422,125.05,126.5,121.6,124.3,7040
ENDURANCE,20190422,1170,1172,1158.7,1167.35,46837
ENERGYDEV,20190422,7.6,7.6,7.25,7.25,22520
ENGINERSIN,20190422,117.75,118.25,114.7,115.2,1093152
ENIL,20190422,531,531,513.05,519.15,4560
EON,20190422,38.2,38.8,37.55,37.9,8099
EQ30,20190422,292.5,292.5,282.51,285.77,314
EQUITAS,20190422,134.6,134.7,128.35,129.8,3175932
ERIS,20190422,624,629,624,625.2,1613
EROSMEDIA,20190422,77.35,77.4,75,75.1,278818
ESABINDIA,20190422,895,919.7,865.95,892.95,2771
ESCORTS,20190422,766.9,776.85,753.75,756.25,846198
ESSARSHPNG,20190422,15.4,16.25,14.95,15.95,514082
ESSDEE,20190422,13,13.25,12,12.55,12918
ESSELPACK,20190422,134,134.7,131.05,132.55,279956
ESTER,20190422,34.4,34.65,33.4,33.8,14632
EUROCERA,20190422,1.2,1.2,1.2,1.2,7998
EUROMULTI,20190422,0.75,0.75,0.75,0.75,1000
EUROTEXIND,20190422,16.15,16.15,15.95,15.95,63
EVEREADY,20190422,176,176,167.05,168.35,290891
EVERESTIND,20190422,452.7,452.7,435,437,18321
EXCEL,20190422,1.6,1.6,1.6,1.6,18078
EXCELCROP,20190422,3512,3600,3499.95,3516.8,7115
EXCELINDUS,20190422,1114.3,1114.3,1077.7,1084.5,5121
EXIDEIND,20190422,219,220.5,215,216.4,1593048
FACT,20190422,36.9,36.9,35.05,35.75,37861
FAIRCHEM,20190422,466.7,475,462.65,466.8,11907
FCL,20190422,40.2,40.2,39,39.15,98854
FCONSUMER,20190422,44,44.1,42.7,42.8,804697
FCSSOFT,20190422,0.25,0.25,0.2,0.25,3368547
FDC,20190422,165.6,171.5,162.05,163.65,120784
FEDERALBNK,20190422,96,97.2,94.2,95.25,8898381
FEL,20190422,37.2,37.4,36.25,36.45,277607
FELDVR,20190422,35.6,35.6,34.35,34.55,1668
FIEMIND,20190422,512.95,512.95,491.75,500.4,8157
FILATEX,20190422,50.95,52.3,49.75,51.95,533002
FINCABLES,20190422,476,476,458,465.2,51376
FINEORG,20190422,1305,1328,1300.2,1302,3202
FINPIPE,20190422,482,486.65,470,470.05,42267
FLEXITUFF,20190422,51.25,51.35,46,46.35,6815
FLFL,20190422,480.05,483.2,472,480.7,156878
FMGOETZE,20190422,571.6,587.95,570.05,575,16415
FMNL,20190422,42.4,42.4,41,41.25,6615
FORTIS,20190422,139.6,140.35,139.2,139.55,380870
FOSECOIND,20190422,1425,1455.55,1425,1427.65,725
FRETAIL,20190422,428,435.95,422.45,427.4,184201
FSC,20190422,564,590,553,572.8,205465
FSL,20190422,50.5,52.3,49.7,50.95,2448030
GABRIEL,20190422,151,151,147,147.65,21077
GAEL,20190422,217.7,217.7,209.3,213.45,23001
GAIL,20190422,351.3,352.4,344.05,344.85,1444877
GAL,20190422,4.55,4.75,4.4,4.4,5959
GALAXYSURF,20190422,1028.1,1028.1,1000.05,1009,47235
GALLANTT,20190422,48.2,50,47.6,48.1,3542
GALLISPAT,20190422,34,34,31,31.9,26544
GAMMNINFRA,20190422,0.6,0.65,0.6,0.6,445670
GANDHITUBE,20190422,348.85,348.85,337,338.8,3229
GANECOS,20190422,334,334,321.5,328.15,5569
GANESHHOUC,20190422,65.05,65.5,62,62.35,35914
GANGESSECU,20190422,45,48.2,43.05,43.15,1934
GARDENSILK,20190422,19.2,19.6,18.65,18.75,10893
GARFIBRES,20190422,1126.95,1128.85,1100.1,1101.25,5435
GATI,20190422,84.85,91.25,84.45,87.5,3121193
GAYAHWS,20190422,0.85,0.95,0.85,0.9,31477
GAYAPROJ,20190422,174.05,176,172,174.05,4557
GDL,20190422,144.35,150,141,143.35,251756
GEECEE,20190422,120,120.45,116.65,118.75,3679
GENESYS,20190422,98.7,98.7,90,91.5,43806
GENUSPAPER,20190422,7.4,7.6,7.15,7.55,239759
GENUSPOWER,20190422,28.95,29.1,28.5,28.6,84259
GEOJITFSL,20190422,42.1,42.1,40.05,40.2,64411
GEPIL,20190422,860,870.95,844.05,867.9,35947
GESHIP,20190422,295.25,295.25,287.2,288.45,10870
GET&D,20190422,259.95,260.55,253.35,254.25,40523
GHCL,20190422,233.2,247.5,232.6,246.1,256141
GICHSGFIN,20190422,257,257,253.15,253.75,44277
GICRE,20190422,261.95,263.25,254.15,255.3,87450
GILLANDERS,20190422,48,48.8,47.35,48.2,723
GILLETTE,20190422,7650,7650,7506.05,7599.65,3481
GINNIFILA,20190422,13.4,13.7,13,13.25,35525
GIPCL,20190422,74.95,74.95,71.65,71.8,41810
GKWLIMITED,20190422,763,763,740.45,740.45,62
GLAXO,20190422,1299.95,1300,1282.15,1295.75,11565
GLENMARK,20190422,639,640.9,623.4,626.1,334980
GLOBALVECT,20190422,114,115,106.6,110.8,204247
GLOBOFFS,20190422,11.5,11.5,11,11,4615
GLOBUSSPR,20190422,140.9,141.65,136.7,137.25,58239
GMBREW,20190422,568.35,570,551,554.1,19971
GMDCLTD,20190422,75.55,75.55,74.3,74.55,150457
GMMPFAUDLR,20190422,1200,1216.9,1195,1200.15,3000
GMRINFRA,20190422,18.3,18.3,17.75,17.8,10784248
GNA,20190422,324.05,324.55,315.2,316.8,16816
GNFC,20190422,320.1,321.25,314.6,315.6,175214
GOACARBON,20190422,480,494.1,428.05,442.8,884227
GOCLCORP,20190422,328.05,340,321.1,328.5,5962
GODFRYPHLP,20190422,1155,1181.2,1143.55,1149.5,135803
GODREJAGRO,20190422,521.7,523,514.9,517.35,57884
GODREJCP,20190422,667.7,671.5,663,667,846212
GODREJIND,20190422,517.15,518.5,503.2,504.5,149097
GODREJPROP,20190422,905,913.7,900,903.6,204508
GOKEX,20190422,87,87,81.9,82.4,61785
GOKUL,20190422,7.9,8.4,7.6,8.05,15210
GOKULAGRO,20190422,12.4,12.4,10.85,11.6,19829
GOLDBEES,20190422,2794.5,2815,2794.5,2800.05,5549
GOLDENTOBC,20190422,44.15,44.15,42.2,42.2,380
GOLDIAM,20190422,79.95,80.7,77.65,78.2,68229
GOLDSHARE,20190422,2835,2849.85,2822,2824.25,437
GOLDTECH,20190422,13.7,13.8,13.15,13.5,3609
GOODLUCK,20190422,66.9,66.9,64.2,64.65,8087
GPIL,20190422,234.1,234.5,225.05,227.05,36796
GPPL,20190422,96,96,93,93.8,856271
GPTINFRA,20190422,59.05,62,59,59.4,1946
GRANULES,20190422,113.95,120.4,112.75,117.25,1703312
GRAPHITE,20190422,451,451,431.5,433.6,862213
GRASIM,20190422,866.5,871.4,855.1,863.9,871986
GRAVITA,20190422,92.85,96.15,91,91.75,182120
GREAVESCOT,20190422,143.85,143.85,140.05,140.8,123206
GREENLAM,20190422,990.7,990.7,961.55,965.55,2437
GREENPLY,20190422,166.55,168.05,163.35,166.95,40034
GREENPOWER,20190422,3.35,3.35,3.2,3.3,77384
GRINDWELL,20190422,598.85,603.2,593.55,597.9,1831
GROBTEA,20190422,402.4,407.95,382,388.05,257
GRPLTD,20190422,1050.1,1058,1030,1058,54
GRSE,20190422,100.25,102,97.2,99.9,15635
GRUH,20190422,287,291.95,278.3,281.75,490842
GSCLCEMENT,20190422,21.6,22.05,21.2,21.25,20387
GSFC,20190422,103,103.7,101.1,102.35,827214
GSKCONS,20190422,7260,7260,7140.05,7183.55,31591
GSPL,20190422,186,191.5,186,189.8,113140
GSS,20190422,124.2,124.95,118.25,120.3,78855
GTL,20190422,4.45,4.45,4.25,4.4,28053
GTLINFRA,20190422,1,1,0.9,0.95,2380269
GTNIND,20190422,9.75,9.75,9.35,9.45,1594
GTNTEX,20190422,12.75,12.75,12.75,12.75,25
GTPL,20190422,68.7,68.95,67,67.5,8052
GUFICBIO,20190422,86.65,87,84.15,84.55,30475
GUJALKALI,20190422,497,497.05,484.95,487.05,31091
GUJAPOLLO,20190422,161,161,151,156,7344
GUJFLUORO,20190422,1061.8,1064.5,1030,1042.3,115485
GUJGASLTD,20190422,158.45,162.2,156.75,158.4,186027
GULFOILLUB,20190422,868.05,872.1,862.1,869.75,19798
GULFPETRO,20190422,73.65,76.95,71.2,72.35,27775
GULPOLY,20190422,54.05,55,53.05,54.4,6982
GVKPIL,20190422,7.65,8.1,7.65,7.9,6437174
HAL,20190422,695,719.8,684,685.6,8758
HARITASEAT,20190422,510,512,483.2,487.05,6768
HARRMALAYA,20190422,70.7,71.45,68.1,68.95,20631
HATHWAY,20190422,28.5,29.5,28.5,29.1,127028
HATSUN,20190422,737,737,715,719.2,8444
HAVELLS,20190422,757.5,764,754,761.45,784837
HAVISHA,20190422,0.95,0.95,0.95,0.95,22458
HBLPOWER,20190422,24.3,25.6,24.3,25.15,143864
HBSL,20190422,7.9,7.9,7.9,7.9,396
HCC,20190422,14.5,14.5,14.05,14.15,1255550
HCG,20190422,200.8,203.95,193.35,201.1,7205
HCL-INSYS,20190422,18.2,18.2,17.5,17.7,256211
HCLTECH,20190422,1103.5,1114.3,1095,1101.1,1115258
HDFC,20190422,2005,2010,1948,1953.9,2002662
HDFCAMC,20190422,1585,1599,1555,1575.65,103865
HDFCBANK,20190422,2325,2325,2261,2268.7,5245105
HDFCLIFE,20190422,405,406.9,396.1,397.25,836332
HDFCMFGETF,20190422,2866.5,2885,2864.15,2870.35,727
HDFCNIFETF,20190422,1216.11,1216.11,1204.5,1205.6,1661
HDFCSENETF,20190422,4051,4130,4045,4062.64,66
HDIL,20190422,25.45,25.45,24.35,24.5,2045325
HEG,20190422,2020,2020,1926.05,1932.6,341199
HEIDELBERG,20190422,178.95,179.95,175,175.15,93448
HERCULES,20190422,118,118,114.7,115.4,18745
HERITGFOOD,20190422,498.9,498.9,482.45,493.05,16219
HEROMOTOCO,20190422,2741.55,2749.95,2685,2689.5,453998
HESTERBIO,20190422,1500,1500,1440,1443,1439
HEXATRADEX,20190422,19.65,20.3,19,19.25,3598
HEXAWARE,20190422,339.85,342.9,337,339.55,1171608
HFCL,20190422,22.5,22.9,22.25,22.7,1347850
HGINFRA,20190422,264.25,269,264.25,266.15,101028
HGS,20190422,652.3,657.95,641.1,646.05,2053
HIGHGROUND,20190422,7.05,7.05,6.85,6.9,11261
HIKAL,20190422,177.5,178.7,172.15,172.8,138016
HIL,20190422,1847,1860,1817.75,1847.85,3780
HILTON,20190422,17.2,18.05,16.35,16.8,4399
HIMATSEIDE,20190422,228,229,220.65,222.3,43009
HINDALCO,20190422,207.3,207.8,199.6,200.4,9367081
HINDCOMPOS,20190422,217.5,221,212.1,219.15,2139
HINDCOPPER,20190422,48.85,48.85,48,48.2,348328
HINDMOTORS,20190422,7.2,7.5,7.2,7.4,63782
HINDNATGLS,20190422,82.8,87.1,78.6,80,3463
HINDOILEXP,20190422,127.5,128.5,125.25,125.8,292107
HINDPETRO,20190422,258.1,258.85,248,249.9,8173151
HINDUJAVEN,20190422,385.05,394.45,375.7,381.05,2896
HINDUNILVR,20190422,1740,1745,1730.1,1739.85,717781
HINDZINC,20190422,284.35,284.35,276.05,276.95,293483
HIRECT,20190422,132,132,128,128.9,8155
HISARMETAL,20190422,43.65,44.9,42.5,43.15,7185
HITECH,20190422,282.6,282.6,271.1,272.25,2092
HITECHCORP,20190422,107.65,107.65,104,104.7,379
HITECHGEAR,20190422,292.9,292.9,284,287,1026
HMVL,20190422,114,114,108,110,68515
HNGSNGBEES,20190422,3248,3248,3150,3200,32
HONAUT,20190422,23998,23998,23517.05,23742.3,388
HONDAPOWER,20190422,1088.15,1090,1068,1072.6,1445
HOTELEELA,20190422,10.75,10.75,10.45,10.55,126619
HOTELRUGBY,20190422,1.4,1.45,1.4,1.45,1420
HOVS,20190422,147.8,149.9,143.2,146.15,52578
HPL,20190422,64,64.75,61.5,61.95,52339
HSCL,20190422,115,117,114.25,115,267421
HSIL,20190422,269.65,270.95,265.1,267.3,45679
HTMEDIA,20190422,40,40.45,39.5,39.75,31489
HUBTOWN,20190422,32.55,32.9,31.5,31.75,24058
HUDCO,20190422,44,44.05,43.1,43.15,535030
IBREALEST,20190422,102.5,110.45,99.2,105.3,16811182
IBULHSGFIN,20190422,795,795,725,733.95,11701429
IBULISL,20190422,335,350.95,326,335.5,164017
IBVENTURES,20190422,308,308.5,292.25,294.65,851343
ICICI500,20190422,154.4,161.7,153.09,153.15,1150
ICICIB22,20190422,37.85,37.85,37.01,37.25,513995
ICICIBANK,20190422,404.25,404.6,393.7,394.5,10493872
ICICIGI,20190422,1085,1089.95,1037.05,1066.4,473385
ICICIGOLD,20190422,28.75,28.85,28.15,28.55,26122
ICICILIQ,20190422,999.99,1006,991.7,999.99,75209
ICICILOVOL,20190422,91.37,91.9,91.37,91.9,148
ICICIMCAP,20190422,67,67.85,66.8,67.03,47763
ICICINF100,20190422,126.5,131,124.41,124.7,1845
ICICINIFTY,20190422,122.84,122.84,120.94,121.16,256455
ICICINV20,20190422,61,61,56.85,57.63,5356
ICICINXT50,20190422,28.1,30,27.9,27.96,59747
ICICIPRULI,20190422,363.95,376.3,362.7,369.1,3711783
ICICISENSX,20190422,414,414,406.73,407.71,78
ICIL,20190422,47,47.5,45.95,46.45,72971
ICRA,20190422,3125.05,3175,3103.95,3128,866
IDBI,20190422,43.3,43.3,42.3,42.5,5521798
IDBIGOLD,20190422,2937,2937,2913,2925.95,55
IDEA,20190422,17.35,17.4,16.85,17.15,55102622
IDFC,20190422,45.45,45.8,43.15,43.3,3446608
IDFCFIRSTB,20190422,52.9,52.9,51.75,51.85,8332535
IDFNIFTYET,20190422,119.65,119.74,116.01,119.01,76
IEX,20190422,159.95,161.95,157.5,157.85,37363
IFBAGRO,20190422,464.35,464.35,452,453.7,2535
IFBIND,20190422,866.2,883.9,858.05,873.95,8105
IFCI,20190422,12.5,12.55,12.3,12.35,3898860
IFGLEXPOR,20190422,232.45,232.45,228.1,231,1622
IGARASHI,20190422,337.9,337.9,325.25,329,21383
IGL,20190422,324,324.4,312.15,314.15,801712
IGPL,20190422,309.95,309.95,302,303.35,8177
IIFL,20190422,450,452.95,445.05,449.85,103226
IITL,20190422,80,83.7,80,80.05,405
IMFA,20190422,250,251.05,247,247.25,16586
IMPAL,20190422,861.05,874,860,863,453
IMPEXFERRO,20190422,0.35,0.4,0.35,0.4,702
INDBANK,20190422,9,9.25,9,9.05,12505
INDHOTEL,20190422,156,156,152.85,153.95,927415
INDIACEM,20190422,108.7,108.8,103.4,104.35,4901905
INDIAGLYCO,20190422,271.45,271.8,265,266.5,48011
INDIANB,20190422,263.8,263.9,255,256.35,987674
INDIANCARD,20190422,116.25,117.85,113.65,117.8,703
INDIANHUME,20190422,286,288.5,278.85,279.65,8784
INDIGO,20190422,1530,1544.8,1475.9,1488.85,3332530
INDLMETER,20190422,40,40.9,39.35,40.55,2179
INDNIPPON,20190422,456.05,464.7,447.1,456.2,1988
INDOCO,20190422,198.05,200,197.95,199.15,19059
INDORAMA,20190422,35.25,35.55,35.1,35.2,17251
INDOSOLAR,20190422,2.1,2.1,2,2,137511
INDOSTAR,20190422,409.9,428.9,398.6,400.75,47587
INDOTECH,20190422,106.55,108.95,105.1,106.25,21868
INDOTHAI,20190422,35.3,35.5,33.4,33.7,4343
INDOWIND,20190422,5.6,5.65,5.35,5.45,21888
INDRAMEDCO,20190422,39.1,39.5,38.75,38.85,7101
INDSWFTLAB,20190422,38.5,38.5,36.9,37.7,11742
INDSWFTLTD,20190422,5.5,5.5,5,5.35,1419
INDTERRAIN,20190422,138.75,138.75,132,133.45,5990
INDUSINDBK,20190422,1759,1760,1682.95,1691,2184388
INEOSSTYRO,20190422,527.45,535,523,528.05,1007
INFIBEAM,20190422,49.8,50.45,47.25,47.55,8453142
INFRABEES,20190422,327.55,328.69,324.55,325,159
INFRATEL,20190422,306.8,310.85,295.55,299.6,1606392
INFY,20190422,717.05,725.75,715,721.05,6455426
INGERRAND,20190422,612.5,615,600.5,610.1,26959
INOXLEISUR,20190422,312.5,321.25,301.7,305.55,218387
INOXWIND,20190422,69.8,69.8,66.3,67.15,46931
INSECTICID,20190422,650.4,654.1,645.05,648.85,4161
INSPIRISYS,20190422,51.95,52,50,50.15,3160
INTEGRA,20190422,1.15,1.15,1.15,1.15,2
INTELLECT,20190422,220.9,223.5,218.05,221.7,180238
INTENTECH,20190422,39.6,40,39,39.55,14321
INVENTURE,20190422,13.3,13.3,12.75,13,2702
IOB,20190422,14.65,14.7,14.35,14.4,455932
IOC,20190422,152.5,152.75,148.85,149.75,12552321
IOLCP,20190422,189.5,189.9,186.05,188.15,98175
IPAPPM,20190422,455.4,459.7,448.05,450.3,39752
IPCALAB,20190422,965,970,945.6,963.75,73074
IRB,20190422,135,137,132.6,133.25,1550416
IRCON,20190422,414.7,414.7,403.7,404.15,30120
ISEC,20190422,225.35,227.9,221,221.45,79166
ISFT,20190422,124.5,126,124,125,661
ISMTLTD,20190422,7.8,8.85,7.8,8.5,23051
ITC,20190422,303.85,305.5,301.05,301.8,6672456
ITDC,20190422,270.5,271.05,264.1,266.9,14145
ITDCEM,20190422,128.5,130.5,126.15,128.15,240944
ITI,20190422,96.75,96.75,93.3,93.65,450147
IVC,20190422,4.85,5,4.85,4.9,114779
IVP,20190422,115.05,115.05,115.05,115.05,10
IVRCLINFRA,20190422,0.7,0.75,0.7,0.75,1629262
IVZINGOLD,20190422,2841,2846,2841,2846,4
IVZINNIFTY,20190422,1242.99,1242.99,1242.99,1242.99,5
IZMO,20190422,52.85,55.9,52.85,54.75,39458
J&KBANK,20190422,61.5,63.75,58,58.25,650982
JAGRAN,20190422,117.95,124.7,115.05,118.95,446378
JAGSNPHARM,20190422,25.85,25.85,25.05,25.3,5426
JAIBALAJI,20190422,31,31.7,30.7,30.7,21581
JAICORPLTD,20190422,127,127.5,121.8,122.5,1380439
JAIHINDPRO,20190422,1.25,1.25,1.25,1.25,400
JAMNAAUTO,20190422,59.2,59.7,58.5,58.7,331259
JAYAGROGN,20190422,207.4,208.95,202.1,202.95,9648
JAYBARMARU,20190422,268,270.4,260.2,262.35,25555
JAYNECOIND,20190422,5.7,6.2,5.7,5.95,39653
JAYSREETEA,20190422,66.5,67.7,66.1,66.25,189766
JBCHEPHARM,20190422,344,349.45,341.9,342.7,9682
JBFIND,20190422,22,22,20.15,20.7,121944
JBMA,20190422,269.2,270.4,262.1,264.2,5841
JCHAC,20190422,1918.7,1955,1883.3,1900.75,3567
JETAIRWAYS,20190422,152,167.7,126.65,154.7,57937856
JHS,20190422,26,26.1,25.5,25.85,23616
JINDALPHOT,20190422,22.65,22.65,20.05,20.3,3454
JINDALPOLY,20190422,260.2,262,258.55,259.95,12584
JINDALSAW,20190422,85.1,86.6,83.75,84.15,436074
JINDALSTEL,20190422,182.55,186.9,175,176.35,11114918
JINDCOT,20190422,4.3,4.3,4,4.1,2778
JINDRILL,20190422,102.7,104.35,101.6,101.95,13240
JINDWORLD,20190422,70.2,70.7,68.75,69.2,136216
JISLDVREQS,20190422,40.6,40.6,39.1,39.6,48606
JISLJALEQS,20190422,58.6,60.3,56.95,59.3,7590800
JITFINFRA,20190422,15.05,16.15,15,15,3354
JKCEMENT,20190422,879.3,883.45,862.25,869.95,30009
JKIL,20190422,135.3,137,130.25,132.2,108657
JKLAKSHMI,20190422,378.95,378.95,364.6,368.1,68754
JKPAPER,20190422,150.5,153.9,144,145.1,891415
JKTYRE,20190422,91.4,91.4,89.8,90,330812
JMA,20190422,167.35,171,167,169.85,448
JMCPROJECT,20190422,119.95,119.95,114.15,117.15,21628
JMFINANCIL,20190422,90.2,90.35,87.2,87.9,387516
JMTAUTOLTD,20190422,2.4,2.55,2.3,2.4,139550
JOCIL,20190422,110.55,114.75,108.1,113.4,2717
JPASSOCIAT,20190422,5.5,5.8,5.4,5.75,18325988
JPINFRATEC,20190422,2.4,2.4,2.4,2.4,393222
JPOLYINVST,20190422,32.4,34,32.4,34,120
JPPOWER,20190422,2.45,2.6,2.4,2.6,4880367
JSL,20190422,39,39.7,38.1,38.55,441120
JSLHISAR,20190422,87.75,90.5,86.3,87.45,695722
JSWENERGY,20190422,71.6,72,70.95,71.45,312162
JSWHL,20190422,2959.3,3131.85,2943.8,2979.4,8941
JSWSTEEL,20190422,298.7,302.45,289.25,291.25,6083105
JTEKTINDIA,20190422,111.55,112.85,108,109.45,69633
JUBILANT,20190422,702.25,702.25,678.05,681.15,133660
JUBLFOOD,20190422,1340.75,1348,1324,1331.05,746341
JUBLINDS,20190422,131.7,133.3,130,132.2,7266
JUNIORBEES,20190422,292,293,287.01,287.72,78582
JUSTDIAL,20190422,576,586.95,556.45,558.4,2638976
JYOTHYLAB,20190422,184.75,184.9,181.1,181.95,97824
KABRAEXTRU,20190422,78.55,80.35,76.65,78.1,4444
KAJARIACER,20190422,620,629.55,616.3,620.25,222285
KAKATCEM,20190422,169.95,169.95,168.05,168.85,3422
KALPATPOWR,20190422,482.1,495,470.3,485.3,45959
KALYANIFRG,20190422,287.1,290,285,285.95,262
KAMATHOTEL,20190422,49.6,49.9,48,48.2,32651
KAMDHENU,20190422,178.75,178.75,174.05,175.25,18083
KANANIIND,20190422,5.2,5.2,4.75,4.95,3230
KANORICHEM,20190422,61.65,61.85,60.2,61.2,7323
KANSAINER,20190422,451,451,441.5,442.9,110933
KARDA,20190422,174,176,171.85,174.2,43702
KARMAENG,20190422,16.05,16.55,15.75,16.1,2841
KARURVYSYA,20190422,78.95,78.95,76.85,77.35,2081766
KAUSHALYA,20190422,0.7,0.75,0.7,0.75,4349
KAVVERITEL,20190422,5,5,4.8,4.8,1281
KAYA,20190422,677.8,677.8,668.95,670.4,5868
KCP,20190422,91,91,89.45,89.75,35400
KCPSUGIND,20190422,16.3,16.55,16.2,16.25,49371
KDDL,20190422,446.7,449.9,438,445.35,563
KEC,20190422,291.85,296.6,286.3,294.7,168175
KECL,20190422,17.4,17.4,16.85,16.95,29446
KEI,20190422,420.5,424.95,407.8,409.95,92385
KELLTONTEC,20190422,43.7,44.65,43.2,43.4,312702
KERNEX,20190422,24.05,25.5,24.05,25.25,4643
KESARENT,20190422,30.8,31.05,29.1,29.35,2312
KESORAMIND,20190422,69.5,70.5,68.5,68.9,104648
KEYCORPSER,20190422,48.4,48.4,48.4,48.4,50
KGL,20190422,1.3,1.35,1.3,1.35,747630
KHADIM,20190422,440,440,426.3,427.6,5370
KHAITANELE,20190422,3.85,4,3.8,3.8,3368
KHAITANLTD,20190422,33.85,33.85,32,32.1,1411
KHANDSE,20190422,14.5,14.5,14.5,14.5,67
KICL,20190422,1740.1,1771.05,1740.1,1770,1278
KILITCH,20190422,208,213.95,203.15,204.95,39117
KINGFA,20190422,684.5,686.35,640,653.2,856
KIOCL,20190422,137,137,131.35,133.3,4758
KIRIINDUS,20190422,554,557.6,540,545.2,100370
KIRLOSBROS,20190422,180.7,180.7,173.3,174.9,27813
KIRLOSENG,20190422,171.85,171.85,167.05,169,33421
KIRLOSIND,20190422,822.05,822.05,800.15,800.9,141
KITEX,20190422,103.9,103.9,100.45,101.4,50807
KKCL,20190422,1260,1280,1255.2,1269.95,257
KMSUGAR,20190422,8.55,8.9,8.5,8.55,68875
KNRCON,20190422,244.85,247,239.4,244.4,60620
KOHINOOR,20190422,30.5,30.5,29.7,30,36092
KOKUYOCMLN,20190422,94.55,95.2,92.55,93.25,12545
KOLTEPATIL,20190422,244,244.15,238,238.6,22357
KOPRAN,20190422,40.1,40.2,39.15,39.4,25172
KOTAKBANK,20190422,1360,1365.8,1346.1,1356.7,2419108
KOTAKBKETF,20190422,308.35,308.35,302.2,302.71,1072668
KOTAKGOLD,20190422,278.75,280,278.05,279.65,3329
KOTAKNIFTY,20190422,120.5,120.5,119.3,119.55,25900
KOTAKNV20,20190422,62.85,62.85,59.15,59.15,209660
KOTAKPSUBK,20190422,342.4,342.4,312.99,315,3467
KOTARISUG,20190422,9.8,10.3,9.6,9.85,7964
KOTHARIPET,20190422,18.4,18.75,18.2,18.3,3298
KOTHARIPRO,20190422,85.25,85.25,80,80.4,3240
KPITTECH,20190422,99,103.95,94.05,103.95,1066838
KPRMILL,20190422,586.1,609,586.1,601.5,64586
KRBL,20190422,344,352,335.45,347.45,61510
KREBSBIO,20190422,99.95,104.5,99.95,102.15,2583
KRIDHANINF,20190422,38.35,38.35,34.9,35.8,84642
KSB,20190422,694.55,694.8,686,687.4,567
KSCL,20190422,477.15,477.15,461,463.55,165045
KSERASERA,20190422,0.15,0.15,0.1,0.15,1446134
KSK,20190422,1.15,1.15,1.15,1.15,140918
KSL,20190422,211.15,214.45,203.7,205,45348
KTIL,20190422,61.35,61.35,59,59.25,2133
KTKBANK,20190422,134.7,134.7,130.55,131.35,2045791
KWALITY,20190422,7.25,7.25,6.95,7,1273691
L&TFH,20190422,145.05,146.7,140.2,140.75,3092959
LAKSHVILAS,20190422,83.4,84,79.25,79.45,2929197
LALPATHLAB,20190422,1057.1,1085,1044.1,1057.85,26645
LAMBODHARA,20190422,45.15,45.85,44.15,44.35,7082
LAOPALA,20190422,208.5,208.5,202.1,207.45,23470
LASA,20190422,21.9,23,21.75,22.2,17842
LAURUSLABS,20190422,394.45,394.9,383.25,387.85,94724
LAXMIMACH,20190422,5960,5980,5912,5945.9,1191
LEEL,20190422,18.95,18.95,17.95,18.05,340190
LEMONTREE,20190422,77.75,77.8,75.6,76.25,185783
LFIC,20190422,74,74,74,74,40
LGBBROSLTD,20190422,382.25,389.9,378.05,385.75,7881
LGBFORGE,20190422,4.05,4.05,3.8,3.85,2489
LIBERTSHOE,20190422,143.5,143.65,139.1,139.6,54091
LICHSGFIN,20190422,515.9,520.2,501.05,504.3,1066771
LICNETFGSC,20190422,17.82,18,17.55,17.67,3315
LICNETFN50,20190422,120,127,120,120.55,1173
LICNFNHGP,20190422,123,126,120.1,122.05,677
LINCOLN,20190422,192,192.6,187,187.85,25198
LINCPEN,20190422,261,262,250,250.15,6465
LINDEINDIA,20190422,479.9,489.45,472,473.6,33076
LIQUIDBEES,20190422,1000,1000.01,999,1000,744731
LIQUIDETF,20190422,999.99,1000.01,999.99,999.99,3011
LOKESHMACH,20190422,44.25,45,43.5,44.35,1037
LOTUSEYE,20190422,20.75,21,20.25,20.95,6123
LOVABLE,20190422,103.4,103.4,99.4,100.1,18438
LPDC,20190422,4.1,4.75,4,4.55,274946
LSIL,20190422,0.75,0.8,0.65,0.7,5329289
LT,20190422,1362,1370.9,1352.5,1360.15,3101477
LTI,20190422,1655.1,1673.95,1640.35,1667.55,102694
LTTS,20190422,1670,1711.1,1658.95,1666.3,79060
LUMAXIND,20190422,1838,1838,1760,1771.2,1214
LUMAXTECH,20190422,133.55,135,132.2,132.45,23891
LUPIN,20190422,831.6,837.9,826.85,831.65,1088049
LUXIND,20190422,1369.95,1405,1359,1386.95,42325
LYKALABS,20190422,29.3,30.3,29.3,29.9,11123
LYPSAGEMS,20190422,6.9,7.1,6.8,6.95,12738
M&M,20190422,681,685.75,670.9,673.4,1483513
M&MFIN,20190422,415.6,420.5,412,414.1,1075476
M100,20190422,18.51,18.84,18.5,18.6,20953
M50,20190422,115.99,115.99,111.5,111.81,1599
MAANALU,20190422,92,92,89,89.45,2778
MADHAV,20190422,42.55,42.55,40.35,40.95,3351
MADHUCON,20190422,7.4,7.9,7.3,7.5,24515
MADRASFERT,20190422,21.6,21.6,20.8,20.9,48646
MAGADSUGAR,20190422,113.35,117.7,112,112,7018
MAGMA,20190422,122.25,126.1,122.25,123.85,598053
MAGNUM,20190422,4.9,5.1,4.9,5,14372
MAHABANK,20190422,15.8,15.85,15.35,15.5,508228
MAHAPEXLTD,20190422,106.55,112.6,106.5,111.7,597
MAHASTEEL,20190422,174.9,174.9,167.65,171.35,33735
MAHESHWARI,20190422,250,252,240.1,247.9,15123
MAHINDCIE,20190422,225.6,225.6,220.1,221.3,242285
MAHLIFE,20190422,368.9,375.95,358.2,360.5,264836
MAHLOG,20190422,532.45,544,525,529.45,11507
MAHSCOOTER,20190422,3890,3890,3812,3817.45,3731
MAHSEAMLES,20190422,472.65,474.25,471.3,472.75,8509
MAITHANALL,20190422,544,544,530,533.5,12773
MAJESCO,20190422,491,495,479.3,482.65,15168
MALUPAPER,20190422,25.5,25.95,25.5,25.7,369
MAN50ETF,20190422,118,118,116.5,116.58,189
MANAKALUCO,20190422,7.3,7.3,6.85,6.95,11299
MANAKCOAT,20190422,5.85,5.85,5.7,5.75,4307
MANAKSIA,20190422,39,39,37.35,37.8,3308
MANAKSTEEL,20190422,19.95,20.5,19.65,19.65,2940
MANALIPETC,20190422,27.5,27.5,26.45,26.65,122795
MANAPPURAM,20190422,123.85,123.85,119.7,120.35,2069096
MANGALAM,20190422,57.2,57.2,54,54.65,5422
MANGCHEFER,20190422,43.3,43.35,41.15,41.65,49634
MANGLMCEM,20190422,266.65,269.8,262.5,262.5,5321
MANGTIMBER,20190422,16.3,16.3,15.65,15.75,102940
MANINDS,20190422,67.9,67.9,66.5,66.75,34344
MANINFRA,20190422,37.55,37.9,36.5,36.6,66539
MANPASAND,20190422,117.9,118,113.6,114.35,319423
MANUGRAPH,20190422,27.15,27.15,26.1,26.4,1648
MARALOVER,20190422,26,26.05,25.55,25.8,3358
MARATHON,20190422,135.6,135.8,127.2,128.4,6055
MARICO,20190422,366,366.45,362.1,364.35,599607
MARKSANS,20190422,25.1,25.1,24.15,24.25,820156
MARUTI,20190422,7422,7424.9,7300,7321.25,479609
MASFIN,20190422,590.35,601,590.35,599,2380
MASKINVEST,20190422,33.15,33.15,33,33.15,1723
MASTEK,20190422,472,484.75,466.95,471.85,316058
MATRIMONY,20190422,613.9,675.25,605,620.55,5858
MAWANASUG,20190422,44.25,46,44.25,45.15,38537
MAXINDIA,20190422,68.5,70.65,68.5,69.4,597113
MAXVIL,20190422,44.75,46,44.3,44.95,90033
MAYURUNIQ,20190422,349.05,350,343.15,346.7,7380
MAZDA,20190422,396.5,400.4,389.05,395.2,5412
MBECL,20190422,6.65,6.9,6.6,6.6,26459
MBLINFRA,20190422,13.15,13.5,13.15,13.3,20637
MCDHOLDING,20190422,22.85,23.5,22.8,23.15,6346
MCDOWELL-N,20190422,552,552.4,546.05,549.75,602822
MCLEODRUSS,20190422,84.8,85.05,82.5,83.05,74748
MCX,20190422,782.4,789.65,767.95,776.7,263112
MEGASOFT,20190422,6.6,6.9,6.3,6.6,11910
MEGH,20190422,64.05,64.65,62.9,63.15,581947
MENONBE,20190422,84.9,85,82.1,82.8,9141
MEP,20190422,40.5,40.5,39.55,40.05,233629
MERCATOR,20190422,5,5,4.75,4.85,2587774
MERCK,20190422,3800,3809.95,3746.05,3775.9,19123
METALFORGE,20190422,10.1,10.1,9.45,9.55,22518
METKORE,20190422,0.85,0.85,0.8,0.85,4265
METROPOLIS,20190422,963,963,938.7,945.5,165743
MFSL,20190422,441.85,447.15,430.65,434.15,594547
MGL,20190422,1010,1023.15,985.15,989.95,255820
MHRIL,20190422,242,243.65,239.05,241.85,51509
MIC,20190422,1,1.05,0.95,1,124846
MIDHANI,20190422,132.1,134.55,128.5,130.6,98241
MINDACORP,20190422,133,139.7,131.65,137.45,60576
MINDAIND,20190422,384,389,376.25,378.95,159670
MINDTECK,20190422,40.75,40.75,37.6,39,12966
MINDTREE,20190422,967,979,966,976.2,937745
MIRCELECTR,20190422,20.5,20.5,20,20.05,72513
MIRZAINT,20190422,58.85,58.85,57.2,58.05,156249
MMFL,20190422,563.35,565.45,557.4,562.65,3140
MMTC,20190422,27.3,27.3,26.85,27,544591
MODIRUBBER,20190422,42.6,46,42.6,46,764
MOHITIND,20190422,8.1,8.65,7.3,7.75,10696
MOHOTAIND,20190422,38,38.25,36.2,36.7,2890
MOIL,20190422,159,159.8,158,158.2,73785
MOLDTECH,20190422,51,51.75,50.3,50.6,23691
MOLDTKPAC,20190422,249.8,251.85,242.5,243.3,15215
MONSANTO,20190422,2583,2591.2,2564.05,2574.5,2586
MONTECARLO,20190422,342.05,344,339,340.7,19085
MORARJEE,20190422,21.8,22.4,21.4,21.5,877
MOREPENLAB,20190422,17.5,17.7,17.25,17.3,208526
MOTHERSUMI,20190422,157.25,157.25,150.05,152.6,4085281
MOTILALOFS,20190422,722.15,731.6,698,702.35,44552
MOTOGENFIN,20190422,45.8,45.8,43.4,43.75,284
MPHASIS,20190422,978,985.05,972.15,983,59539
MPSLTD,20190422,499.05,504.85,490,498,1514
MRF,20190422,57650,57747.1,56384.4,56595.15,3745
MRO-TEK,20190422,33.9,33.9,33.1,33.25,1081
MRPL,20190422,70.45,70.45,68.1,69.6,1182779
MSPL,20190422,12.9,13.1,12.1,12.3,33486
MSTCLTD,20190422,105.05,105.65,103,103.85,25230
MTEDUCARE,20190422,82,84.1,80.3,82.55,253293
MTNL,20190422,13.15,13.15,12.45,12.5,1147656
MUKANDENGG,20190422,17.75,17.95,17.5,17.65,1314
MUKANDLTD,20190422,54.6,55.75,52.35,53.15,31087
MUKTAARTS,20190422,49.05,50.7,48.6,49,18931
MUNJALAU,20190422,55.15,55.85,53.5,53.9,86709
MUNJALSHOW,20190422,166,166,157.8,159.25,12548
MURUDCERA,20190422,20.75,21.15,20.4,20.45,11520
MUTHOOTCAP,20190422,855.05,863.45,842.1,849.35,6304
MUTHOOTFIN,20190422,615,615,585.5,589.3,621370
MVL,20190422,0.25,0.25,0.2,0.25,252303
N100,20190422,526,530.95,525,530.56,17809
NACLIND,20190422,29.95,30.5,29.5,30.05,14939
NAGAFERT,20190422,6.65,6.8,6.55,6.65,113599
NAGAROIL,20190422,0.35,0.35,0.3,0.3,950116
NAGREEKCAP,20190422,13,13.45,12.65,12.85,3106
NAGREEKEXP,20190422,21.8,22.2,21,21,5411
NAHARCAP,20190422,89.8,89.95,87.9,88.05,902
NAHARINDUS,20190422,41.55,42,41.5,41.55,3031
NAHARPOLY,20190422,36.85,37.75,35.3,35.3,2866
NAHARSPING,20190422,90.5,91,90.4,90.7,3833
NATCOPHARM,20190422,543.8,543.9,526.8,533.65,397498
NATHBIOGEN,20190422,473.95,474.8,461,472.6,13073
NATIONALUM,20190422,54.5,54.5,53.35,53.65,8249375
NATNLSTEEL,20190422,4.9,4.95,4.45,4.8,25184
NAUKRI,20190422,1914.8,1934,1882,1895.75,64409
NAVINFLUOR,20190422,703.5,707.95,686.5,693.7,19822
NAVKARCORP,20190422,38.55,38.6,37.35,37.6,225203
NAVNETEDUL,20190422,113,114.25,110.3,113.95,79654
NBCC,20190422,61.6,61.6,59.6,59.85,6130476
NBIFIN,20190422,1107,1107.9,1100,1107.9,552
NBVENTURES,20190422,105,105.5,103.1,103.45,609210
NCC,20190422,102.9,103.35,99.5,100.15,5332415
NCLIND,20190422,140.45,140.45,135.5,137.35,22469
NDGL,20190422,739,777,715.8,769.05,533
NDL,20190422,50.4,51.6,50.4,50.5,8288
NDTV,20190422,35.15,35.35,34.5,34.75,16699
NECCLTD,20190422,8.2,8.3,7.9,8.15,32162
NECLIFE,20190422,17.25,17.35,17,17.05,37990
NELCAST,20190422,75.6,79.7,75.3,76.05,955388
NELCO,20190422,295.65,295.9,283.05,285.95,71488
NESCO,20190422,505.25,521,500,503.5,40459
NESTLEIND,20190422,10965,11125,10851.55,10879.9,31883
NETF,20190422,118,118,116.44,116.44,211
NETWORK18,20190422,35,35,33.75,33.8,204466
NEULANDLAB,20190422,670,670.55,653.05,657.1,3502
NEWGEN,20190422,363.95,363.95,350,351.1,23391
NEXTMEDIA,20190422,18.65,19.5,18.65,18.75,2993
NFL,20190422,35.4,35.4,34.25,34.35,184368
NH,20190422,215,215,210,210.85,10329
NHPC,20190422,23.7,23.95,23.45,23.5,1830801
NIACL,20190422,188.3,188.95,185.15,186.1,31711
NIBL,20190422,21,21.5,19.8,20.1,31831
NIFTYBEES,20190422,1232,1232,1216.14,1218.68,58410
NIFTYEES,20190422,14689,14699,14001,14054,5
NIITLTD,20190422,104.6,108,102.5,105.2,1780115
NIITTECH,20190422,1318,1323,1306.8,1319.1,356884
NILAINFRA,20190422,7.65,7.65,7.1,7.3,225443
NILASPACES,20190422,2.05,2.05,2,2.05,42027
NILKAMAL,20190422,1390.6,1399.6,1380.5,1382.8,3746
NIPPOBATRY,20190422,685.05,688.75,675.15,679.65,619
NITCO,20190422,37,37,35.95,36.15,69880
NITESHEST,20190422,6.15,6.15,6,6.1,55084
NITINFIRE,20190422,1.3,1.35,1.25,1.3,61005
NITINSPIN,20190422,83.7,84.7,82.35,82.75,19772
NKIND,20190422,38.6,39.9,38.6,39.9,241
NLCINDIA,20190422,68.7,68.75,68.4,68.55,416836
NMDC,20190422,104.6,104.7,102,102.2,1595501
NOCIL,20190422,140.1,140.8,138.1,138.7,216148
NOIDATOLL,20190422,5.1,5.4,5.1,5.3,58714
NRAIL,20190422,315.25,326.5,310,316.6,6493
NRBBEARING,20190422,193,193,190,192.05,27864
NSIL,20190422,1040,1049.5,1028,1039.15,320
NTL,20190422,0.8,0.85,0.8,0.8,1637
NTPC,20190422,135.1,136.4,134.35,136,5541225
NUCLEUS,20190422,382,389.3,380,384.9,53548
OBEROIRLTY,20190422,551.4,554.45,528.05,530.35,219012
OCCL,20190422,1125,1134.95,1121.05,1128.1,1832
OFSS,20190422,3528,3549.85,3493.55,3517.1,12229
OIL,20190422,178.85,179.7,175.05,175.8,698547
OILCOUNTUB,20190422,14.35,14.5,13.8,13.85,29245
OLECTRA,20190422,225.6,228,210.95,221.35,68249
OMAXAUTO,20190422,78.6,82.5,78.3,79.25,8173
OMAXE,20190422,212,212.25,209.9,210.45,250648
OMKARCHEM,20190422,17,17,16.2,16.4,21048
OMMETALS,20190422,30.05,30.45,29.25,30.25,14556
ONELIFECAP,20190422,13.4,13.4,13.4,13.4,1
ONGC,20190422,160.7,161.5,156.9,157.9,5543020
ONMOBILE,20190422,43.1,44.15,43.1,43.5,88187
ONWARDTEC,20190422,65,65,63.6,64.1,6186
OPTIEMUS,20190422,119.75,119.8,114.85,115.8,149153
OPTOCIRCUI,20190422,8.1,8.1,7.8,7.9,419063
ORBTEXP,20190422,115.5,115.5,115,115,9352
ORICONENT,20190422,26.6,27,26.3,26.75,26948
ORIENTABRA,20190422,25.5,26.1,24.95,25.25,13749
ORIENTALTL,20190422,13,13.9,12.8,12.9,11516
ORIENTBANK,20190422,104.25,104.9,99,99.7,4336144
ORIENTBELL,20190422,164.1,164.65,160.15,161.3,3267
ORIENTCEM,20190422,95,95.05,88.85,90.9,55044
ORIENTELEC,20190422,156.25,158.6,154.3,156.6,53044
ORIENTHOT,20190422,45,47,44.9,45.35,78709
ORIENTLTD,20190422,145.8,145.85,141,141.1,212
ORIENTPPR,20190422,34.1,34.35,33.7,33.85,292403
ORIENTREF,20190422,236.2,240,235,236.75,18123
ORISSAMINE,20190422,895,921.6,885.55,896.1,7747
ORTEL,20190422,4.75,4.95,4.65,4.65,3103
ORTINLABSS,20190422,13.7,13.9,13.45,13.45,2351
OSWALAGRO,20190422,7.25,7.5,7.25,7.3,5731
PAEL,20190422,2.25,2.25,2.25,2.25,10
PAGEIND,20190422,23600,23689,22778.7,22907.8,22248
PAISALO,20190422,320.05,320.9,301,304.55,12440
PALASHSECU,20190422,39.5,39.5,38,38.05,255
PALREDTEC,20190422,31.15,36.4,31.15,33.5,28243
PANACEABIO,20190422,199.7,201.85,198.35,199.6,32108
PANAMAPET,20190422,130,130,124,124.35,17933
PAPERPROD,20190422,222,229.4,219,225.8,53887
PARABDRUGS,20190422,1.55,1.6,1.5,1.5,8925
PARACABLES,20190422,11.5,12.1,11.25,11.95,224139
PARAGMILK,20190422,243,246.5,240.15,241.6,151464
PARSVNATH,20190422,4.75,4.75,4.4,4.65,781481
PATELENG,20190422,25.85,26.25,25.5,25.55,85903
PATINTLOG,20190422,57.9,57.9,51.2,52.55,118884
PATSPINLTD,20190422,9.95,10.25,9.9,10,5548
PCJEWELLER,20190422,142.85,146.9,126.6,129.2,51125296
PDMJEPAPER,20190422,18.1,18.45,18,18.1,16466
PDPL,20190422,7.5,7.75,6.7,7.35,12311
PDSMFL,20190422,256,261.5,245,253.65,3709
PEARLPOLY,20190422,12,12.1,12,12.1,400
PEL,20190422,2628.05,2650,2525.1,2550.2,435380
PENIND,20190422,39.3,39.3,37.3,37.45,40087
PENINLAND,20190422,8.4,8.45,8.2,8.3,173674
PENPEBS,20190422,57.25,59.05,57.2,58.95,15024
PERSISTENT,20190422,628.05,642,624.3,634.8,254188
PETRONENGG,20190422,16.15,16.85,15.55,15.6,7822
PETRONET,20190422,239.5,240.95,235.7,236.05,798060
PFC,20190422,118.45,118.75,115.1,115.45,3719651
PFIZER,20190422,3222,3222.3,3160.1,3185.45,7033
PFOCUS,20190422,60.8,60.8,59.55,59.7,6077
PFS,20190422,16.8,16.9,16.35,16.4,457133
PGEL,20190422,76.7,78.95,74.3,74.8,55158
PGHH,20190422,10745,10745,10529.9,10572.35,1762
PGIL,20190422,164.25,167.55,160.05,163.9,1741
PHILIPCARB,20190422,166,166.9,161,161.9,447320
PHOENIXLTD,20190422,618.7,618.7,600.15,606.45,27116
PIDILITIND,20190422,1250,1251.95,1223.5,1229.95,292709
PIIND,20190422,1026,1026.25,1007,1009.95,41359
PILANIINVS,20190422,2493,2493,2420,2447,4652
PILITA,20190422,7.35,7.35,7.05,7.1,43473
PIONDIST,20190422,140.55,143.45,140.55,141.25,3750
PIONEEREMB,20190422,20.5,21.9,20.3,21.3,7188
PIRPHYTO,20190422,35,35,34.2,34.35,5027
PITTIENG,20190422,55.95,55.95,52.9,53.45,24738
PKTEA,20190422,167,170,160.15,160.45,100
PLASTIBLEN,20190422,190.05,192,187,189,6129
PNB,20190422,89.9,90,86.15,86.65,22607916
PNBGILTS,20190422,31,31.3,30.95,31.05,36023
PNBHOUSING,20190422,785.8,797.1,778.9,786.4,380525
PNC,20190422,17.3,18.2,17.3,17.9,1018
PNCINFRA,20190422,153.05,154.85,151.25,153.6,36420
PODDARHOUS,20190422,542.2,560,542.2,550,342
PODDARMENT,20190422,168.1,174.75,166,166.95,732
POKARNA,20190422,175.55,178.9,172.75,174.8,9040
POLYCAB,20190422,643,645.8,625.25,628.1,1059760
POLYMED,20190422,215.45,215.45,202,204.55,1184
POLYPLEX,20190422,547,547.15,535.1,537.35,23136
PONNIERODE,20190422,131.25,133,131.2,131.65,1405
POWERGRID,20190422,194.2,196.7,193.4,194.8,4371779
POWERMECH,20190422,954.95,954.95,911.6,914.45,3157
PPAP,20190422,302.05,307.75,295.7,300.1,13082
PRABHAT,20190422,77.55,79.4,76.2,76.45,149913
PRADIP,20190422,1.05,1.05,1.05,1.05,3500
PRAENG,20190422,8.4,8.85,8.4,8.55,46779
PRAJIND,20190422,139.05,142.8,137.5,138.55,1300991
PRAKASH,20190422,91,92.4,87.5,88.45,2841841
PRAKASHCON,20190422,3.45,3.5,3.4,3.4,70278
PRAKASHSTL,20190422,0.3,0.3,0.25,0.25,143660
PRAXIS,20190422,158.65,158.7,152.5,155,12156
PRECAM,20190422,56.45,56.45,55.3,55.5,6215
PRECOT,20190422,44.2,46.9,44.05,45.55,3517
PRECWIRE,20190422,196.45,204,193,197.7,8159
PREMEXPLN,20190422,233.75,233.75,227.3,228.05,4601
PREMIER,20190422,5.55,6,5.5,5.85,3821
PREMIERPOL,20190422,25,28,24.5,24.7,544
PRESSMN,20190422,29.45,29.45,28.45,28.5,4054
PRESTIGE,20190422,262.4,265,255,260.6,151485
PRICOLLTD,20190422,45.3,45.3,42,42.2,124978
PRIMESECU,20190422,40.1,40.85,39.3,39.55,12144
PROSEED,20190422,0.5,0.5,0.45,0.5,92108
PROVOGE,20190422,1.25,1.3,1.2,1.3,11054
PROZONINTU,20190422,30.7,30.7,29.2,29.55,52073
PRSMJOHNSN,20190422,99.55,101.25,97.8,99.6,144896
PSB,20190422,29.3,29.9,29.05,29.2,53444
PSL,20190422,1.05,1.1,1,1,18925
PSPPROJECT,20190422,477.5,490,473.6,476.85,10391
PSUBNKBEES,20190422,368,368,345.1,346.42,1435
PTC,20190422,70.35,70.4,69,69.25,845260
PTL,20190422,40.6,40.9,39.6,39.9,10594
PUNJABCHEM,20190422,688,697.4,678,680.55,679
PUNJLLOYD,20190422,1.75,1.75,1.75,1.75,287755
PURVA,20190422,77.1,77.15,75.2,76,214602
PVR,20190422,1708.9,1708.9,1670.1,1694.05,272916
QGOLDHALF,20190422,1391,1400,1391,1393,73
QNIFTY,20190422,1189,1189,1189,1189,1
QUESS,20190422,714.9,715.95,690,694.2,41491
QUICKHEAL,20190422,235,239,234.1,236.15,564574
RADAAN,20190422,3.3,3.3,2.75,2.8,4568
RADICO,20190422,336.7,351.9,333,340.35,994615
RADIOCITY,20190422,56.15,56.9,55.1,55.75,24223
RAIN,20190422,124.4,134.2,120.5,128.35,3592918
RAINBOWPAP,20190422,1.05,1.1,1,1,116822
RAJESHEXPO,20190422,665.45,706.95,658.55,700.05,510278
RAJSREESUG,20190422,22.95,23.65,22.55,23.45,18581
RALLIS,20190422,157.9,157.9,155.05,156.25,61545
RAMANEWS,20190422,22.05,22.4,21.4,21.45,18190
RAMASTEEL,20190422,110,113.95,105.65,111.95,154007
RAMCOCEM,20190422,776.8,776.8,756,761.3,228060
RAMCOIND,20190422,212.9,217,211.1,211.6,30469
RAMCOSYS,20190422,236.8,237.5,228.4,230.1,15767
RAMGOPOLY,20190422,3,3,3,3,124
RAMKY,20190422,109.4,109.4,105.5,107.65,31848
RANASUG,20190422,3.45,3.45,3.3,3.45,76210
RANEENGINE,20190422,555,645,545,616.45,329411
RANEHOLDIN,20190422,1422,1599,1388,1416.65,110626
RATNAMANI,20190422,897.85,912.85,885,887.75,31841
RAYMOND,20190422,778,778,751.8,755.4,480950
RBL,20190422,735,769,710.25,723.4,382905
RBLBANK,20190422,676.95,682.9,663.15,681.1,1681191
RCF,20190422,59.85,59.85,58.25,58.4,563487
RCOM,20190422,2.3,2.3,2.3,2.3,4567152
RECLTD,20190422,152.4,152.4,146.6,147.6,3188348
REDINGTON,20190422,97.85,98.85,94.95,96.6,92851
REFEX,20190422,42.85,43.7,41,42.35,42031
REGENCERAM,20190422,2.4,2.4,2.4,2.4,726
RELAXO,20190422,900,900,877.2,894.85,72978
RELCAPITAL,20190422,147,147.4,130.55,133,36453773
RELCNX100,20190422,122,122,120.35,121.2,1061
RELCONS,20190422,54.89,54.89,51.39,51.59,1134
RELDIVOPP,20190422,30.98,31,30.36,30.36,606
RELIANCE,20190422,1360,1367,1341.3,1345.35,10792748
RELIGARE,20190422,30.75,31.7,30.75,31.05,109042
RELINFRA,20190422,119.5,121,114.1,116.35,12261740
RELNV20,20190422,597,597,590.22,590.51,2553
REMSONSIND,20190422,93.3,94.3,88.8,91,5818
RENUKA,20190422,11.2,11.2,10.85,10.9,474670
REPCOHOME,20190422,422,437.7,414.6,422.55,559353
REPRO,20190422,584.9,598.8,574.2,579.1,2866
RESPONIND,20190422,87,87,85,85.1,111108
RETFMID150,20190422,64,64.18,63.63,63.73,34941
REVATHI,20190422,414.95,414.95,395.4,402.6,23
RGL,20190422,309.85,309.9,298.1,303.4,5650
RHFL,20190422,28,28.15,26.7,27.05,407542
RICOAUTO,20190422,67.1,68.2,66.1,66.35,120226
RIIL,20190422,342,342,328.1,330.3,128258
RITES,20190422,248.95,248.95,242.5,243.4,119483
RKDL,20190422,8.35,8.35,7.85,8.1,7294
RKFORGE,20190422,521.25,521.25,513,513.6,4966
RMCL,20190422,16.95,17,16.25,16.7,148575
RML,20190422,411,464.65,405.05,421.3,410403
RNAM,20190422,191,192,182.6,184.7,1394159
RNAVAL,20190422,8,8,7.45,7.7,3007238
ROHITFERRO,20190422,0.9,1,0.9,0.9,25644
ROHLTD,20190422,125.4,125.5,120.45,120.7,20553
ROLLT,20190422,2.5,2.5,2.35,2.35,2446
ROLTA,20190422,7.85,8,7.35,7.35,302588
ROSSELLIND,20190422,62,64.5,59.65,63.75,6763
RPGLIFE,20190422,242.3,242.3,239.45,240.05,636
RPOWER,20190422,8.15,8.4,7.85,7.9,61661247
RPPINFRA,20190422,122,122,115.15,115.5,10992
RRSLGETF,20190422,18.42,18.44,18.32,18.42,4393
RSSOFTWARE,20190422,31.75,34,31,31.95,109265
RSWM,20190422,181.8,183.5,178.05,179.1,9516
RSYSTEMS,20190422,48.3,48.3,46,46.5,25145
RTNINFRA,20190422,2.7,2.75,2.6,2.75,649963
RTNPOWER,20190422,2.8,2.8,2.7,2.75,668899
RUBYMILLS,20190422,266.25,268.9,263.2,265.1,2483
RUCHINFRA,20190422,3.15,3.15,2.85,2.9,21778
RUCHIRA,20190422,103,104.4,101,101.3,24965
RUCHISOYA,20190422,7.05,7.2,7,7.1,2274782
RUPA,20190422,334.05,338.8,329.5,330.3,5368
RUSHIL,20190422,581.05,581.05,557.05,560.6,40695
RVNL,20190422,26.25,26.4,24.3,24.6,27638075
SABEVENTS,20190422,1.5,1.5,1.5,1.5,1018
SABTN,20190422,4.5,4.8,4.45,4.75,1551
SADBHAV,20190422,235.6,237,233.5,234.75,554253
SADBHIN,20190422,87,87.8,85.8,86.15,4300
SAGARDEEP,20190422,54.55,56,51.85,53,6234
SAGCEM,20190422,630,630,605,610.1,2340
SAIL,20190422,57.2,57.35,56.3,56.6,16966325
SAKAR,20190422,69,72,61,63.75,43027
SAKHTISUG,20190422,10.5,11.2,10.5,11,11087
SAKSOFT,20190422,289.95,294.85,285,286,6172
SAKUMA,20190422,30.95,32.05,30.75,31.05,228122
SALASAR,20190422,215.95,216.9,212,212.9,32135
SALONA,20190422,76,82.8,75.35,80.9,2184
SALSTEEL,20190422,5.05,5.05,4.9,5,5558
SALZERELEC,20190422,127.55,127.6,120.75,123.95,7346
SAMBHAAV,20190422,4.25,4.3,4.1,4.15,6465
SANCO,20190422,14.85,14.85,13.95,14.35,152463
SANDESH,20190422,763.75,763.75,726.25,741,813
SANDHAR,20190422,265,273.7,261.25,270,125897
SANGAMIND,20190422,63.3,63.75,61,61.15,3202
SANGHIIND,20190422,62,64.95,60.5,60.7,35980
SANGHVIFOR,20190422,25.7,25.7,23.1,24,2852
SANGHVIMOV,20190422,127.25,127.25,124.4,125,18262
SANOFI,20190422,5824.95,5824.95,5730,5763.85,3378
SANWARIA,20190422,9.25,9.25,8.9,8.95,896193
SARDAEN,20190422,295.35,296.5,288.1,290.15,22103
SAREGAMA,20190422,570.7,579.2,566.35,570.35,11039
SARLAPOLY,20190422,26.55,26.55,25.05,25.45,24160
SASKEN,20190422,696.05,715.6,696.05,713.2,41623
SASTASUNDR,20190422,120.05,122.35,119.05,122.2,4318
SATIN,20190422,355.35,360,340.15,349.8,47165
SBIETFQLTY,20190422,100,102,97.3,98.22,1195
SBILIFE,20190422,617.85,624.7,605.25,616.3,427291
SBIN,20190422,308.8,312.3,306.35,310.05,15665440
SCAPDVR,20190422,0.85,0.95,0.85,0.85,1596
SCHAEFFLER,20190422,5498.1,5568,5401.3,5545.15,1870
SCHAND,20190422,167,167.05,163.25,164.8,5102
SCHNEIDER,20190422,106,106.9,103.45,103.75,89685
SCI,20190422,35,35.15,34.7,34.9,471182
SDBL,20190422,154,158.4,151.5,153.3,26142
SEAMECLTD,20190422,482,482,465,470.65,59098
SELAN,20190422,188,189.9,184.8,186.2,55918
SELMCL,20190422,1.15,1.2,1.05,1.1,73903
SEPOWER,20190422,4.2,4.2,4,4,282
SEQUENT,20190422,69.55,70.45,69.15,69.2,178603
SESHAPAPER,20190422,950.05,959.9,938,943.95,1283
SETCO,20190422,32.25,32.25,30.6,30.85,70442
SETFGOLD,20190422,2835.5,2848.95,2832.5,2836.7,2267
SETFNIF50,20190422,122.6,125,118.35,118.54,111161
SETFNIFBK,20190422,304.37,304.37,299.61,299.95,22887
SETFNN50,20190422,289,298,285.02,285.16,3793
SFL,20190422,1410,1411,1342.65,1356.45,4940
SGL,20190422,7.3,7.3,6.7,7,13524
SHAHALLOYS,20190422,16.75,16.75,15.85,15.9,4870
SHAKTIPUMP,20190422,420.05,422.8,405.05,406.85,18370
SHALBY,20190422,137,137,133.4,134.05,7364
SHALPAINTS,20190422,80.9,84.7,79.65,83.45,110098
SHANKARA,20190422,524.1,524.1,502.2,505.7,57047
SHANTIGEAR,20190422,130.1,131.9,128.5,128.55,8291
SHARDACROP,20190422,386,391.8,386,387.05,2765
SHARDAMOTR,20190422,1472.55,1503.8,1464.8,1480.1,707
SHEMAROO,20190422,391.05,403,387.1,398.05,2706
SHILPAMED,20190422,411.85,414.8,400.05,402.4,79787
SHIRPUR-G,20190422,22.8,22.8,21.35,21.35,84592
SHIVAMAUTO,20190422,41,43,40.6,42.25,1432896
SHIVAMILLS,20190422,48.7,57.6,48.7,55.45,58112
SHIVATEX,20190422,138.65,141.4,135.2,136.4,1583
SHK,20190422,153,153.2,149,150.25,118358
SHOPERSTOP,20190422,447.2,455.8,446.6,452.85,14609
SHREECEM,20190422,19570,19770.45,19320,19408.9,11051
SHREEPUSHK,20190422,168.6,168.95,163.05,164.45,12992
SHREERAMA,20190422,6.45,6.75,5.75,5.9,29537
SHREYANIND,20190422,151.9,151.9,147.7,148.85,18183
SHREYAS,20190422,196.65,201.5,196.65,198.45,5105
SHRIPISTON,20190422,1010,1050,1010,1045,468
SHRIRAMCIT,20190422,1811.95,1812.5,1740.65,1760.55,8409
SHRIRAMEPC,20190422,8.25,8.25,8,8,12608
SHYAMCENT,20190422,6.65,6.65,6.15,6.2,29676
SICAGEN,20190422,23.6,23.6,19.8,21.1,84741
SICAL,20190422,135.15,136.85,131.3,132.05,3415
SIEMENS,20190422,1181.1,1183.95,1152.95,1158.3,223279
SIGIND,20190422,36.55,36.55,34.2,35.05,9024
SIL,20190422,13.85,14.4,13.6,13.65,803
SILINV,20190422,181.35,181.35,175,175.95,1227
SIMBHALS,20190422,11.75,11.75,11.05,11.1,4988
SIMPLEXINF,20190422,174.4,175.5,168,170.45,19146
SINTEX,20190422,8.4,8.5,8.3,8.3,964195
SIS,20190422,845,845,828,833.3,1500
SITASHREE,20190422,0.55,0.6,0.55,0.6,29780
SITINET,20190422,4.45,4.45,4.05,4.05,126324
SIYSIL,20190422,427.9,427.9,402,403.7,7543
SJVN,20190422,24.45,24.5,24.3,24.4,567176
SKFINDIA,20190422,2020,2050,1985.05,2032.35,63362
SKIL,20190422,8.6,9.45,8.6,9,69913
SKIPPER,20190422,66.7,66.7,64,64.25,28711
SKMEGGPROD,20190422,51.1,52.9,51,52.3,12276
SMARTLINK,20190422,85.45,86.85,85.15,85.55,265
SMLISUZU,20190422,790.65,813.85,790.65,800.25,10348
SMPL,20190422,0.45,0.45,0.45,0.45,131729
SMSLIFE,20190422,576.95,582,560,566.1,3519
SMSPHARMA,20190422,62.2,62.7,61.2,62,10749
SNOWMAN,20190422,33.2,33.85,33,33.1,157764
SOBHA,20190422,506,506,494.2,496.45,69535
SOLARA,20190422,410.2,410.2,396.55,404.2,29745
SOLARINDS,20190422,1046,1085,1046,1072.45,4284
SOMANYCERA,20190422,413,424,410.1,412.45,4323
SOMATEX,20190422,4.05,4.2,3.95,3.95,5452
SOMICONVEY,20190422,26.85,28,25,25.8,1423
SONATSOFTW,20190422,335,335.25,327.1,330.5,68596
SORILINFRA,20190422,322.7,337.5,312.45,315.75,80544
SOTL,20190422,1223.9,1228.1,1154,1170.8,670
SOUTHBANK,20190422,17.2,17.3,16.8,16.9,10911018
SOUTHWEST,20190422,32,32,27.65,28.1,6884
SPAL,20190422,299,303,292.45,298.3,4655
SPARC,20190422,179.3,179.6,175,175.55,117657
SPCENET,20190422,1.4,1.4,1.4,1.4,550
SPECIALITY,20190422,98.35,99.7,95.1,96.55,23704
SPENCERS,20190422,141,142.65,137.3,139.75,437005
SPENTEX,20190422,1.85,1.85,1.85,1.85,25
SPIC,20190422,25.2,25.25,24.4,24.75,30028
SPICEMOBI,20190422,8,8.75,8,8.3,7664
SPLIL,20190422,46,47.3,45.2,46.05,40792
SPMLINFRA,20190422,29.85,29.85,28.5,28.6,18187
SPTL,20190422,19.25,19.25,18.75,18.9,764414
SPYL,20190422,0.2,0.25,0.2,0.2,271545
SQSBFSI,20190422,486.1,494.1,483.4,487.95,4525
SREEL,20190422,219.2,219.2,212.25,214.85,2224
SREINFRA,20190422,27.8,27.85,27,27.1,524179
SRF,20190422,2435.1,2456.55,2417.45,2424.55,93410
SRHHYPOLTD,20190422,175,175,165.2,167.15,6812
SRIPIPES,20190422,228,235.6,223.4,227.5,34177
SRTRANSFIN,20190422,1213.5,1215.4,1163.95,1168.45,659285
SSWL,20190422,831,838,826,830.4,5538
STAMPEDE,20190422,1.65,1.65,1.6,1.6,13257
STAR,20190422,485,492,472.5,477.7,906536
STARCEMENT,20190422,108.5,109.45,102.1,106.75,130271
STARPAPER,20190422,128,131,124.3,125.1,45095
STCINDIA,20190422,127.75,127.75,122.1,122.7,67692
STEELXIND,20190422,16.75,17.25,16.25,16.65,18725
STEL,20190422,99.25,100.65,98.35,99.45,5186
STERTOOLS,20190422,281.2,286.9,278.45,279.65,4596
STRTECH,20190422,196.75,203.95,194.2,202.25,2397450
SUBEX,20190422,7.25,7.4,6.9,6.95,2175397
SUBROS,20190422,293.95,298,285,287.1,18967
SUDARSCHEM,20190422,344.15,344.15,330,331.8,26611
SUJANAUNI,20190422,0.25,0.3,0.25,0.25,98382
SUMEETINDS,20190422,4,4.15,4,4.05,45285
SUMMITSEC,20190422,663,663,656.6,658.5,3141
SUNCLAYLTD,20190422,2825.05,2878,2810,2850.9,791
SUNDARAM,20190422,1.75,1.75,1.7,1.7,158727
SUNDARMFIN,20190422,1488.05,1498.1,1473.1,1490.3,6622
SUNDARMHLD,20190422,85.6,85.6,81.9,82.55,34568
SUNDRMBRAK,20190422,312.05,315,307.7,308.45,3853
SUNDRMFAST,20190422,547.5,554,545.3,550.45,26943
SUNFLAG,20190422,48,48.95,47.15,47.45,407042
SUNILHITEC,20190422,1.05,1.15,1.05,1.1,428216
SUNPHARMA,20190422,464,465.05,452.4,454.5,1828896
SUNTECK,20190422,486.9,488.35,477.05,482.3,103082
SUNTV,20190422,590,603,583.55,601.2,2264556
SUPERHOUSE,20190422,120.05,120.05,117,117.1,2572
SUPERSPIN,20190422,6.95,7,6.35,6.75,7590
SUPPETRO,20190422,222.2,231.75,218.15,221.85,23204
SUPRAJIT,20190422,227.2,232.75,221.6,229.85,24136
SUPREMEIND,20190422,1120.1,1143.65,1115,1121,119923
SUPREMEINF,20190422,20.75,21.5,20.05,20.65,5545
SURANASOL,20190422,7.4,7.4,6.5,7.1,26025
SURANAT&P,20190422,4.1,4.35,4.1,4.15,3786
SURYALAXMI,20190422,33.3,33.3,31.7,32,1906
SURYAROSNI,20190422,253,253.55,245,245.3,39019
SUTLEJTEX,20190422,40.05,40.1,37.9,38.15,96905
SUVEN,20190422,272.25,272.25,263.05,266.8,468947
SUZLON,20190422,7,7.05,6.7,6.8,39757472
SWANENERGY,20190422,111.8,111.8,106.6,108.15,115341
SWARAJENG,20190422,1420,1420,1389.85,1416.2,2791
SWELECTES,20190422,240.9,240.9,227,230.25,2455
SYMPHONY,20190422,1377.75,1377.75,1352,1358.4,3443
SYNCOM,20190422,1.9,1.9,1.85,1.9,5425
SYNDIBANK,20190422,40.5,40.5,39.05,39.25,3891947
SYNGENE,20190422,604,607,591.1,594.95,331216
TAINWALCHM,20190422,61.15,62.3,59.3,59.4,83
TAJGVK,20190422,218,226,215.15,217.55,45056
TAKE,20190422,148.35,148.35,145,147.5,197540
TALBROAUTO,20190422,199.15,199.15,193.1,195.1,4514
TALWALKARS,20190422,58,58.7,53.35,54.2,190115
TALWGYM,20190422,128.1,128.4,122.35,123.6,17547
TANLA,20190422,42.45,43.5,41.45,42.3,301884
TANTIACONS,20190422,3.1,3.1,3,3,768
TARAJEWELS,20190422,1,1,0.95,0.95,9292
TARAPUR,20190422,7.65,7.65,7.65,7.65,300
TARMAT,20190422,42,42.3,41.15,41.55,6168
TASTYBITE,20190422,8550.05,8750.9,8550,8733,758
TATACHEM,20190422,597,597,584.05,587.65,427935
TATACOFFEE,20190422,94,95.4,92.05,92.6,1186690
TATACOMM,20190422,571,584.9,564.95,578.8,232695
TATAELXSI,20190422,952.3,973.15,950.05,956.4,454240
TATAGLOBAL,20190422,208.15,213.45,208,209.35,2003793
TATAINVEST,20190422,858,860.95,848.05,851.7,8158
TATAMETALI,20190422,666.9,675,640.9,663.25,56831
TATAMOTORS,20190422,235,239.35,231.7,234.85,30282217
TATAMTRDVR,20190422,113.35,115.1,111.75,113.4,3918343
TATAPOWER,20190422,70,70.2,69,69.2,7738634
TATASPONGE,20190422,744,755,740.2,746.55,54373
TATASTEEL,20190422,540,545.75,533.1,534.2,3697686
TATASTLBSL,20190422,34.5,34.5,33.1,33.25,771429
TBZ,20190422,66.25,66.4,63.25,64,151727
TCI,20190422,285,292.9,282.15,290,18927
TCIDEVELOP,20190422,355.6,355.6,355,355,174
TCIEXP,20190422,672.7,672.7,651,652.3,3694
TCIFINANCE,20190422,15.45,15.6,15.1,15.2,8626
TCNSBRANDS,20190422,823,823,805.05,812.9,2425
TCPLPACK,20190422,396.95,398.95,380,388.5,1330
TCS,20190422,2148,2176,2145.6,2161.45,2007135
TDPOWERSYS,20190422,129.7,130.05,122.05,123.45,13716
TEAMLEASE,20190422,2970,2997.3,2890,2960.65,8914
TECHIN,20190422,5,5.5,5,5,7563
TECHM,20190422,800.7,810.8,798.8,805.35,1833972
TECHNOE,20190422,258.1,259.9,244.25,249.95,69462
TECHNOFAB,20190422,84.05,84.05,79.05,79.85,8020
TEJASNET,20190422,188,188.95,183.5,186.15,65462
TERASOFT,20190422,52.25,52.55,48.55,49.75,17903
TEXINFRA,20190422,56.95,56.95,55.15,56.05,10086
TEXMOPIPES,20190422,20.15,20.15,19.2,19.4,40072
TEXRAIL,20190422,67.85,70.2,66.75,69.95,262755
TFCILTD,20190422,117.55,117.85,116.2,117,37942
TFL,20190422,5.3,5.3,4.8,5,5934
TGBHOTELS,20190422,10.6,10.6,10.3,10.3,91129
THANGAMAYL,20190422,327,332.6,323,327.5,5960
THEINVEST,20190422,184.7,203.1,179,179.9,5693
THEMISMED,20190422,295.55,302,287,294.15,772
THERMAX,20190422,980,980,965,969.6,165167
THIRUSUGAR,20190422,14,14,12.85,13.1,22196
THOMASCOOK,20190422,247.65,248.9,243.1,244.6,89903
THOMASCOTT,20190422,10.4,10.4,10.4,10.4,21
THYROCARE,20190422,512.5,515.35,494,495.95,60669
TI,20190422,13.95,14.15,13.75,13.8,20523
TIDEWATER,20190422,5037.15,5045,4900.1,4941.7,1667
TIIL,20190422,516.75,523.85,509.1,510.5,4375
TIINDIA,20190422,375,375,355,359.9,29933
TIJARIA,20190422,17.7,17.8,17.2,17.2,4657
TIL,20190422,258.8,259.3,248,248.2,1329
TIMESGTY,20190422,30.65,30.9,30.65,30.7,231
TIMETECHNO,20190422,96.95,96.95,94.05,94.65,77771
TIMKEN,20190422,586.1,590.2,580.75,584.8,7926
TINPLATE,20190422,153.7,154.75,148,148.75,164671
TIPSINDLTD,20190422,64.2,65,63.2,63.4,3747
TIRUMALCHM,20190422,94.9,94.9,90.5,91.05,294047
TITAN,20190422,1125,1132,1119.1,1123.7,1307412
TMRVL,20190422,29.4,29.4,27.3,28.65,14523
TNPETRO,20190422,39.25,39.25,37.3,38.15,114741
TNPL,20190422,205,206.05,200.5,202,35898
TNTELE,20190422,1.6,1.6,1.6,1.6,155
TOKYOPLAST,20190422,49.55,49.7,45.25,48.6,10428
TORNTPHARM,20190422,1830,1832,1795,1811.9,127603
TORNTPOWER,20190422,257.35,261.1,256.4,259.3,682938
TPLPLASTEH,20190422,138.5,138.5,134,134.15,4256
TREEHOUSE,20190422,5,5.05,4.75,4.95,26254
TREJHARA,20190422,26.6,28.1,26.5,26.95,7430
TRENT,20190422,355.2,361.6,351.8,360.3,111696
TRF,20190422,131.05,131.05,127,127.6,17007
TRIDENT,20190422,66.5,66.5,65.2,65.35,320364
TRIGYN,20190422,69.7,74.05,69.55,71.35,97146
TRIL,20190422,12.9,12.9,12.2,12.4,32967
TRITURBINE,20190422,107.8,110.85,106.2,107.2,16206
TRIVENI,20190422,65.5,65.9,63,63.25,330951
TTKHLTCARE,20190422,680.2,689.95,680,685.1,369
TTKPRESTIG,20190422,8302.3,8398.8,8260,8271,1580
TTL,20190422,52.25,54,52,53.15,2883
TTML,20190422,2.95,3.05,2.95,2.95,1121266
TV18BRDCST,20190422,34.5,34.7,33.25,33.45,4779509
TVSELECT,20190422,188,189.4,183.25,184.6,16532
TVSMOTOR,20190422,517.45,521.85,505.25,513.3,1104711
TVSSRICHAK,20190422,2234,2234,2195,2201.85,7699
TVTODAY,20190422,317.8,318,308.8,310.75,16414
TVVISION,20190422,3.05,3.2,2.95,3,49625
TWL,20190422,67.85,68.15,66.35,67.7,147337
UBL,20190422,1424.4,1433.5,1408,1419.2,434574
UCALFUEL,20190422,166.75,166.75,162,162.8,3285
UCOBANK,20190422,18.5,18.55,18.25,18.3,312687
UFLEX,20190422,239,239.6,234.05,235,71936
UFO,20190422,225.95,226.15,219,220.5,7482
UGARSUGAR,20190422,15.05,15.45,14.05,14.4,104025
UJAAS,20190422,8,8,7.2,7.4,135702
UJJIVAN,20190422,341.5,341.5,321.75,323.6,1640276
ULTRACEMCO,20190422,4235,4279,4180,4204.85,182038
UMANGDAIRY,20190422,56.4,56.4,53.1,53.85,5035
UNICHEMLAB,20190422,195.95,195.95,192.05,192.45,31418
UNIENTER,20190422,103.5,106.1,102.9,105.05,2145
UNIONBANK,20190422,90,90.35,86.2,86.85,7070780
UNIPLY,20190422,37.2,38.05,33.45,35.9,420838
UNITEDBNK,20190422,10.95,11.05,10.9,10.95,241182
UNITEDTEA,20190422,317.05,317.05,315.1,316.05,199
UNIVCABLES,20190422,221.25,222,213,213.45,25989
UPL,20190422,931.1,942.35,922.95,937.3,981962
URJA,20190422,2.8,2.8,2.7,2.7,1419254
USHAMART,20190422,33.7,33.7,32.8,33.35,400193
UTINEXT50,20190422,287.7,293.01,280.76,287.5,442
UTINIFTETF,20190422,1238,1238,1219.65,1221.25,281
UTISENSETF,20190422,411.5,432,407.05,407.93,1307
UTISXN50,20190422,386,386,385.75,385.75,2
UTTAMSTL,20190422,10.1,10.25,9.8,10.15,68661
UTTAMSUGAR,20190422,120,123.5,120,121.2,56194
UVSL,20190422,0.1,0.1,0.05,0.1,6829723
V2RETAIL,20190422,264,264.65,253,255.35,14613
VADILALIND,20190422,599.95,599.95,570,571.95,15737
VAIBHAVGBL,20190422,672.4,680.35,671,677.3,1163
VAKRANGEE,20190422,63.9,64.85,62.15,62.4,4071589
VARDHACRLC,20190422,41,41,40.95,41,350
VARDMNPOLY,20190422,8.15,8.45,7.85,8.1,5607
VARROC,20190422,575.8,575.8,562,570.9,30483
VASCONEQ,20190422,15,15.75,14.9,15.5,169255
VASWANI,20190422,9.85,10.4,9.5,9.5,6685
VBL,20190422,831.95,844.15,826.35,830.25,71431
VEDL,20190422,178.9,179.45,174.7,175,5178537
VENKEYS,20190422,2149.7,2149.7,2095,2102.9,37352
VENUSREM,20190422,34,34.2,32.65,32.95,37413
VESUVIUS,20190422,1150,1175,1146.5,1166.9,7446
VETO,20190422,70,71.8,68.6,69.85,16545
VGUARD,20190422,223.25,225.15,221.35,221.95,274849
VHL,20190422,2150.05,2150.05,2022.25,2071,241
VICEROY,20190422,3.15,3.45,3.15,3.4,31610
VIDHIING,20190422,77.25,79.4,77.25,78.4,14155
VIJIFIN,20190422,0.7,0.8,0.7,0.75,286959
VIKASECO,20190422,12.95,13.15,12.5,12.65,629311
VIMALOIL,20190422,7.3,7.3,7.3,7.3,200
VIMTALABS,20190422,193.05,194.5,191,191.1,12887
VINATIORGA,20190422,1772.45,1772.45,1722,1727.5,206240
VINDHYATEL,20190422,1344.2,1353.85,1339.6,1347.4,628
VINYLINDIA,20190422,81.3,81.4,79.1,79.65,6052
VIPCLOTHNG,20190422,19.8,19.8,18.6,18.7,94027
VIPIND,20190422,474,474,459.2,461.65,109740
VIPULLTD,20190422,44.05,44.2,42.25,42.75,11833
VISAKAIND,20190422,403.1,409.65,399.1,402.5,6394
VISASTEEL,20190422,7,7.2,6.85,7,9147
VISESHINFO,20190422,0.1,0.1,0.05,0.05,1753137
VISHNU,20190422,132.3,136.95,132.3,135.45,9212
VIVIDHA,20190422,0.5,0.6,0.5,0.55,257037
VIVIMEDLAB,20190422,25.25,27.05,25.15,25.8,548856
VLSFINANCE,20190422,61.9,62,59.1,59.2,13951
VMART,20190422,2659,2675.6,2594.8,2646.55,2173
VOLTAMP,20190422,1157.95,1169.5,1103.5,1108.05,4408
VOLTAS,20190422,614.15,616,608.3,611.9,642804
VRLLOG,20190422,266.9,270,265,265.35,22700
VSSL,20190422,102.95,114,101,103.8,198467
VSTIND,20190422,3482.1,3482.1,3370,3390.65,1239
VSTTILLERS,20190422,1310,1310,1287,1295.45,5227
VTL,20190422,1138.5,1138.55,1110,1123.8,5988
WABAG,20190422,296,297.45,288.5,288.85,74627
WABCOINDIA,20190422,6275,6325.6,6255,6304.8,14374
WALCHANNAG,20190422,101.9,103.75,98.55,98.9,539253
WANBURY,20190422,22,22.5,22,22.5,1116
WEBELSOLAR,20190422,25.2,26,25.2,25.5,28965
WEIZFOREX,20190422,516,521.9,513.1,518.55,1658
WEIZMANIND,20190422,38.1,38.95,37.05,37.35,1539
WELCORP,20190422,135.8,136,133.15,134.45,580292
WELENT,20190422,116.5,119.7,115.4,117.65,204815
WELINV,20190422,141.1,151.4,137,150.1,1234
WELSPUNIND,20190422,56.3,56.9,55,56.3,422602
WENDT,20190422,2965.1,3029,2965.1,3006.7,223
WHEELS,20190422,880.7,900.1,880,894.75,551
WHIRLPOOL,20190422,1448,1448,1423.55,1428.45,25266
WILLAMAGOR,20190422,47.05,48.55,46.1,46.45,6213
WINDMACHIN,20190422,70.85,70.85,67.05,69,553357
WINSOME,20190422,0.75,0.75,0.75,0.75,111
WIPRO,20190422,285.5,289,285.1,288.25,8412054
WOCKPHARMA,20190422,437.4,440.8,423,424.7,990998
WONDERLA,20190422,310,314,305.05,310.9,11914
WSI,20190422,0.8,0.85,0.8,0.85,864
WSTCSTPAPR,20190422,255,256.75,252,254.85,55143
XCHANGING,20190422,46,46.4,45.55,45.95,15323
XELPMOC,20190422,72.5,73.9,71.1,72.05,4480
XLENERGY,20190422,0.95,0.95,0.9,0.9,1384
XPROINDIA,20190422,34,34.3,33.3,33.5,558
YESBANK,20190422,253.95,254.4,237,238.35,37467080
ZEEL,20190422,402.5,405.7,394.5,396.55,3418483
ZEELEARN,20190422,27.1,27.4,26.55,26.8,46705
ZEEMEDIA,20190422,14.65,14.8,13.7,13.95,2059427
ZENITHBIR,20190422,0.6,0.6,0.5,0.6,265585
ZENITHEXPO,20190422,42.1,46,41.5,45.45,1660
ZENSARTECH,20190422,236,237.1,230.35,231.9,28673
ZENTEC,20190422,75.15,77.1,74.5,75.9,16207
ZICOM,20190422,3.9,4.15,3.8,4,9774
ZODIACLOTH,20190422,240.2,254,236.5,247.95,13237
ZODJRDMKJ,20190422,37.75,37.8,36.05,37.6,517
ZUARI,20190422,189.85,189.85,184,184.65,21799
ZUARIGLOB,20190422,109.55,109.95,107.8,108.05,17275
ZYDUSWELL,20190422,1310,1310,1295,1300.05,2187
NSENIFTY,20190422,11727.05,11727.05,11583.95,11594.45,-,0
NIFTYJUNIOR,20190422,28317.15,28326.85,27882.45,27907.25,-,0
NIFTYMIDCAPLIQ15,20190422,4245.35,4245.35,4161.25,4170.95,-,0
NSE100,20190422,11885.05,11885.05,11735.75,11745.90,-,0
NIFTY200,20190422,6115.40,6115.40,6035.90,6041.30,-,0
NSE500,20190422,9715.95,9715.95,9591.80,9599.80,-,0
NSEMIDCAP150,20190422,6443.75,6443.80,6353.20,6360.35,-,0
MIDCAP50,20190422,5016.35,5016.45,4918.15,4927.55,203002574,0
NSEMIDCAP,20190422,18038.85,18039.00,17734.35,17761.25,-,0
NSESMLCAP100,20190422,6657.35,6657.70,6554.50,6561.55,-,0
NIFTYLARGEMIDCAP250,20190422,-,-,-,5933.76,-,0
NIFTYAUTO,20190422,8937.90,8944.05,8802.50,8813.90,-,0
BANKNIFTY,20190422,30282.50,30289.90,29647.55,29687.95,-,0
NIFTYFINSERVICE,20190422,12591.80,12598.45,12339.05,12347.05,68209737,0
NIFTYFMGC,20190422,30539.65,30562.80,30365.10,30418.10,14106079,0
NSEIT,20190422,16077.55,16204.30,16057.90,16150.60,-,0
NIFTYMEDIA,20190422,2378.00,2382.55,2352.10,2358.60,-,0
NIFTYMETAL,20190422,3105.65,3113.05,3048.25,3054.10,-,0
NIFTYPHARMA,20190422,9392.25,9410.65,9260.95,9285.45,-,0
NIFTYPVTBANK,20190422,17259.40,17266.50,16855.70,16877.05,92443537,0
NIFTYPSUBANK,20190422,3195.70,3196.10,3122.55,3133.90,-,0
NIFTYREALTY,20190422,269.40,269.65,263.00,263.70,33699112,0
NIFTYCOMMODITIES,20190422,3620.45,3621.45,3569.30,3572.75,-,0
NIFTYCONSUMPTION,20190422,4921.25,4923.00,4879.75,4884.80,49274523,0
NIFTYCPSE,20190422,2261.25,2264.45,2228.90,2237.20,-,0
NIFTYENERGY,20190422,16135.65,16144.85,15921.10,15944.30,75340917,0
NIFTY100ESG,20190422,-,-,-,2175.44,-,0
NIFTY100ENHESG,20190422,-,-,-,2211.11,377145634,0
NIFTYINFRA,20190422,3187.45,3191.25,3166.05,3173.65,266207370,0
NIFTYMNC,20190422,13467.00,13467.10,13329.15,13341.75,33519762,0
NIFTYPSE,20190422,3533.35,3537.55,3479.55,3485.05,100469196,0
NIFTYSMEEMERGE,20190422,-,-,-,1528.11,1000075,0
NIFTYSERVSECTOR,20190422,16259.35,16263.30,16034.80,16048.15,177991610,0
NIFTYSHARIAH25,20190422,-,-,-,4281.49,42357350,0
NIFTY50SHARIAH,20190422,-,-,-,2490.19,-,0
NIFTY500SHARIAH,20190422,-,-,-,2970.56,197832633,0
NIFTYABGROUP,20190422,-,-,-,3413.78,-,0
NIFTYMAHINDRA,20190422,-,-,-,11558.88,-,0
NIFTYTATA,20190422,-,-,-,7039.87,55269316,0
NIFTYTATA25CAP,20190422,-,-,-,5012.03,-,0
NIFTYABGROUP,20190422,-,-,-,3413.78,-,0
NIFTYLIQ15,20190422,4118.05,4118.70,4055.65,4060.10,-,0
NIFTY500VALUE50,20190422,-,-,-,4486.93,398965717,0
NIFTYALPHALOWVOL30,20190422,-,-,-,11770.83,70389781,0
NIFTYQUALLOWVOL30,20190422,-,-,-,8375.26,-,0
NIFTYALPHAQUALLOWVOL30,20190422,-,-,-,9597.76,61607253,0
NIFTYALPHAQUALVALLOWVOL30,20190422,-,-,-,7377.45,64510727,0
NIFTY50EQUALWEIGHT,20190422,12932.90,12935.55,12774.90,12786.85,-,0
NIFTY100EQUALWEIGHT,20190422,13665.75,13666.60,13477.50,13488.65,434148269,0
NIFTY100LOWVOL30,20190422,8958.60,8962.05,8895.20,8900.75,-,0
NIFTY50DIVPOINT,20190422,0.00,0.00,0.00,0.00,-,0
NIFTYDIVOPPS50,20190422,2706.25,2706.90,2680.75,2684.00,190062416,0
NIFTYALPHA50,20190422,12248.90,12248.90,12131.80,12143.90,-,0
NIFTYHIGHBETA50,20190422,-,-,-,1663.84,-,0
NIFTYLOWVOL50,20190422,-,-,-,10272.82,92132578,0
NIFTY50VALUE20,20190422,5612.65,5623.10,5576.15,5584.15,125479757,0
NIFTYGROWSECT15,20190422,6198.50,6201.50,6103.45,6114.80,-,0
NIFTY50TR2XLEV,20190422,6588.05,6588.05,6428.40,6438.65,-,0
NIFTY50PR2XLEV,20190422,5172.85,5172.85,5047.50,5055.55,-,0
NIFTY50TR1XINV,20190422,345.90,350.05,345.90,349.75,-,0
NIFTY50PR1XINV,20190422,390.25,394.95,390.25,394.65,-,0
NIFTY-GS-COMPSITE,20190422,1885.65,1885.65,1878.10,1878.99,-,0
NIFTY-GS-4-8YR,20190422,1973.47,1973.47,1966.23,1966.40,-,0
NIFTY-GS-8-13YR,20190422,1845.66,1845.66,1839.99,1841.15,-,0
NIFTY-GS-10YR,20190422,1707.72,1707.72,1698.88,1701.33,-,0
NIFTY-GS-10YR-CLN,20190422,902.79,902.79,898.02,899.35,-,0
NIFTY-GS-11-15YR,20190422,1935.69,1935.69,1931.14,1931.18,-,0
NIFTY-GS-15YRPLUS,20190422,2078.67,2078.67,2068.83,2072.40,-,0
VIX,20190422,22.74,24.56,20.41,24.05,0,0